|
|
Closing price on 8/5/2025
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
24.50 |
| Volume |
41,222,000 |
| Split-adjusted Price |
24.60 |
There is no data on 8/6/2025. Display data on 8/5/2025 instead.
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2025
|
-1.70 / -6.46%
|
27.00
|
27.00
|
24.50
|
24.60
|
25.45
|
24.60
|
41,222,000
|
|
|
8/4/2025
|
+0.55 / +2.14%
|
25.20
|
26.55
|
25.10
|
26.30
|
25.85
|
26.30
|
20,857,400
|
|
|
8/1/2025
|
-0.35 / -1.34%
|
26.15
|
27.90
|
24.85
|
25.75
|
26.58
|
25.75
|
39,795,100
|
|
|
7/31/2025
|
+1.70 / +6.97%
|
25.25
|
26.10
|
24.35
|
26.10
|
25.40
|
26.10
|
34,591,300
|
|
|
7/30/2025
|
+1.55 / +6.78%
|
23.20
|
24.40
|
22.55
|
24.40
|
23.58
|
24.40
|
41,571,000
|
|
|
7/29/2025
|
-1.70 / -6.92%
|
26.25
|
26.25
|
22.85
|
22.85
|
25.05
|
22.85
|
90,558,277
|
|
|
7/28/2025
|
+1.60 / +6.97%
|
24.05
|
24.55
|
24.00
|
24.55
|
24.46
|
24.55
|
7,608,200
|
|
|
7/25/2025
|
+1.50 / +6.99%
|
22.20
|
22.95
|
21.90
|
22.95
|
22.83
|
22.95
|
55,964,100
|
|
|
7/24/2025
|
+1.40 / +6.98%
|
20.25
|
21.45
|
19.95
|
21.45
|
20.62
|
21.45
|
39,422,700
|
|
|
7/23/2025
|
+0.65 / +3.35%
|
20.20
|
20.60
|
19.65
|
20.05
|
20.13
|
20.05
|
32,292,900
|
|
|
7/22/2025
|
+1.25 / +6.89%
|
18.00
|
19.40
|
17.75
|
19.40
|
18.59
|
19.40
|
33,601,100
|
|
|
7/21/2025
|
+0.20 / +1.11%
|
18.65
|
18.95
|
18.10
|
18.15
|
18.41
|
18.15
|
19,000,500
|
|
|
7/18/2025
|
+0.75 / +4.36%
|
17.25
|
18.20
|
17.00
|
17.95
|
17.73
|
17.95
|
31,194,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
17.25
|
17.65
|
17.00
|
17.20
|
17.30
|
17.20
|
15,744,900
|
|
|
7/16/2025
|
+0.35 / +2.08%
|
16.75
|
17.70
|
16.75
|
17.20
|
17.26
|
17.20
|
22,547,900
|
|
|
7/15/2025
|
-0.05 / -0.30%
|
17.10
|
17.35
|
16.85
|
16.85
|
17.01
|
16.85
|
18,625,800
|
|
|
7/14/2025
|
-0.10 / -0.59%
|
17.10
|
17.25
|
16.70
|
16.90
|
16.89
|
16.90
|
10,813,200
|
|
|
7/11/2025
|
-0.30 / -1.73%
|
17.45
|
17.45
|
16.95
|
17.00
|
17.12
|
17.00
|
9,332,700
|
|
|
7/10/2025
|
+0.60 / +3.59%
|
16.85
|
17.80
|
16.60
|
17.30
|
17.30
|
17.30
|
33,603,100
|
|
|
7/9/2025
|
-0.20 / -1.18%
|
17.15
|
17.20
|
16.60
|
16.70
|
16.81
|
16.70
|
13,252,500
|
|
|
7/8/2025
|
+0.35 / +2.11%
|
16.80
|
17.25
|
16.55
|
16.90
|
16.86
|
16.90
|
17,157,900
|
|
|
7/7/2025
|
-0.25 / -1.49%
|
16.90
|
17.05
|
16.40
|
16.55
|
16.58
|
16.55
|
17,822,100
|
|
|
7/4/2025
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.03
|
16.80
|
12,577,100
|
|
|
7/3/2025
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.80
|
17.00
|
16.71
|
17.00
|
24,826,500
|
|
|
7/2/2025
|
+0.15 / +0.95%
|
15.80
|
16.10
|
15.65
|
15.90
|
15.87
|
15.90
|
9,568,100
|
|
|
7/1/2025
|
-0.30 / -1.87%
|
16.15
|
16.15
|
15.75
|
15.75
|
15.90
|
15.75
|
4,160,700
|
|
|
6/30/2025
|
+0.45 / +2.88%
|
15.65
|
16.25
|
15.65
|
16.05
|
16.04
|
16.05
|
5,982,600
|
|
|
6/27/2025
|
-0.20 / -1.27%
|
15.90
|
15.95
|
15.60
|
15.60
|
15.70
|
15.60
|
2,974,000
|
|
|
6/26/2025
|
-0.05 / -0.32%
|
15.90
|
15.95
|
15.45
|
15.80
|
15.65
|
15.80
|
8,505,400
|
|
|
6/25/2025
|
-0.20 / -1.25%
|
16.10
|
16.15
|
15.85
|
15.85
|
16.00
|
15.85
|
6,069,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|