|
|
Closing price on 5/23/2025
|
|
| Open |
21.90 |
| High |
22.75 |
| Low |
21.65 |
| Volume |
5,844,300 |
| Split-adjusted Price |
22.00 |
There is no data on 5/25/2025. Display data on 5/23/2025 instead.
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.05 / +0.23%
|
21.90
|
22.75
|
21.65
|
22.00
|
22.12
|
22.00
|
5,844,300
|
|
|
5/22/2025
|
-1.05 / -4.57%
|
23.20
|
23.45
|
21.60
|
21.95
|
22.58
|
21.95
|
15,958,100
|
|
|
5/21/2025
|
+0.40 / +1.77%
|
22.80
|
23.20
|
22.00
|
23.00
|
22.58
|
23.00
|
9,367,900
|
|
|
5/20/2025
|
+1.10 / +5.12%
|
21.70
|
23.00
|
21.45
|
22.60
|
22.45
|
22.60
|
12,341,500
|
|
|
5/19/2025
|
0.00 / 0.00%
|
21.50
|
22.25
|
21.40
|
21.50
|
21.86
|
21.50
|
5,920,800
|
|
|
5/16/2025
|
-0.70 / -3.15%
|
22.00
|
22.20
|
21.25
|
21.50
|
21.60
|
21.50
|
6,242,100
|
|
|
5/15/2025
|
+0.20 / +0.91%
|
21.90
|
22.50
|
21.00
|
22.20
|
21.78
|
22.20
|
5,568,100
|
|
|
5/14/2025
|
-1.65 / -6.98%
|
23.90
|
23.90
|
22.00
|
22.00
|
22.74
|
22.00
|
9,811,200
|
|
|
5/13/2025
|
+0.85 / +3.73%
|
23.00
|
24.00
|
22.80
|
23.65
|
23.49
|
23.65
|
8,426,500
|
|
|
5/12/2025
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.45
|
22.80
|
22.78
|
22.80
|
3,842,100
|
|
|
5/9/2025
|
+0.20 / +0.87%
|
22.90
|
23.80
|
22.75
|
23.10
|
23.25
|
23.10
|
4,909,500
|
|
|
5/8/2025
|
-0.50 / -2.14%
|
23.25
|
24.05
|
22.90
|
22.90
|
23.27
|
22.90
|
4,857,400
|
|
|
5/7/2025
|
+0.35 / +1.52%
|
23.15
|
23.50
|
22.60
|
23.40
|
23.08
|
23.40
|
6,086,900
|
|
|
5/6/2025
|
-0.90 / -3.76%
|
24.45
|
24.45
|
22.85
|
23.05
|
23.43
|
23.05
|
8,726,500
|
|
|
5/5/2025
|
+1.55 / +6.92%
|
22.75
|
23.95
|
22.50
|
23.95
|
23.44
|
23.95
|
7,455,100
|
|
|
4/29/2025
|
+1.45 / +6.92%
|
20.90
|
22.40
|
20.85
|
22.40
|
22.00
|
22.40
|
14,077,900
|
|
|
4/28/2025
|
+0.45 / +2.20%
|
20.50
|
21.00
|
20.20
|
20.95
|
20.78
|
20.95
|
6,221,700
|
|
|
4/25/2025
|
+0.55 / +2.76%
|
19.85
|
20.55
|
19.50
|
20.50
|
20.33
|
20.50
|
7,144,900
|
|
|
4/24/2025
|
+1.10 / +5.84%
|
18.95
|
20.00
|
18.85
|
19.95
|
19.49
|
19.95
|
7,459,600
|
|
|
4/23/2025
|
+0.55 / +3.01%
|
18.35
|
19.00
|
18.30
|
18.85
|
18.68
|
18.85
|
5,006,700
|
|
|
4/22/2025
|
+0.05 / +0.27%
|
18.10
|
18.30
|
17.00
|
18.30
|
17.82
|
18.30
|
4,873,900
|
|
|
4/21/2025
|
+0.60 / +3.40%
|
17.60
|
18.25
|
17.45
|
18.25
|
18.07
|
18.25
|
5,033,300
|
|
|
4/18/2025
|
+0.85 / +5.06%
|
16.90
|
17.80
|
16.65
|
17.65
|
17.38
|
17.65
|
5,278,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
16.55
|
16.85
|
15.90
|
16.80
|
16.43
|
16.80
|
2,958,600
|
|
|
4/16/2025
|
+0.20 / +1.20%
|
16.30
|
17.10
|
16.30
|
16.80
|
16.86
|
16.80
|
2,605,100
|
|
|
4/15/2025
|
+0.45 / +2.79%
|
15.90
|
16.60
|
15.65
|
16.60
|
16.22
|
16.60
|
3,028,100
|
|
|
4/14/2025
|
+0.35 / +2.22%
|
15.90
|
16.15
|
15.50
|
16.15
|
15.79
|
16.15
|
1,610,700
|
|
|
4/11/2025
|
+0.90 / +6.04%
|
15.50
|
15.85
|
14.65
|
15.80
|
15.23
|
15.80
|
3,233,000
|
|
|
4/10/2025
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
101,300
|
|
|
4/9/2025
|
-1.05 / -7.00%
|
13.95
|
14.20
|
13.95
|
13.95
|
13.95
|
13.95
|
4,405,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|