|
|
Closing price on 1/20/2025
|
|
| Open |
16.80 |
| High |
16.95 |
| Low |
16.60 |
| Volume |
3,285,100 |
| Split-adjusted Price |
16.80 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.60
|
16.80
|
16.80
|
16.80
|
3,285,100
|
|
|
1/17/2025
|
+0.15 / +0.90%
|
16.80
|
16.95
|
16.70
|
16.75
|
16.80
|
16.75
|
3,255,400
|
|
|
1/16/2025
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.66
|
16.60
|
4,806,100
|
|
|
1/15/2025
|
+0.45 / +2.80%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.38
|
16.50
|
5,813,600
|
|
|
1/14/2025
|
+0.40 / +2.56%
|
15.75
|
16.15
|
15.70
|
16.05
|
15.90
|
16.05
|
2,867,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.40
|
15.65
|
15.60
|
15.65
|
1,654,300
|
|
|
1/10/2025
|
-0.25 / -1.57%
|
15.95
|
16.00
|
15.65
|
15.65
|
15.79
|
15.65
|
2,256,000
|
|
|
1/9/2025
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.70
|
15.90
|
15.91
|
15.90
|
1,402,900
|
|
|
1/8/2025
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.79
|
15.90
|
1,415,700
|
|
|
1/7/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.67
|
15.60
|
1,713,500
|
|
|
1/6/2025
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.55
|
15.60
|
15.85
|
15.60
|
2,487,700
|
|
|
1/3/2025
|
-0.20 / -1.25%
|
15.95
|
16.05
|
15.80
|
15.80
|
15.92
|
15.80
|
6,274,500
|
|
|
1/2/2025
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.91
|
16.00
|
1,076,900
|
|
|
12/31/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.75
|
15.90
|
15.88
|
15.90
|
6,558,750
|
|
|
12/30/2024
|
-0.25 / -1.54%
|
16.15
|
16.15
|
15.95
|
15.95
|
16.01
|
15.95
|
5,640,800
|
|
|
12/27/2024
|
-0.05 / -0.31%
|
16.30
|
16.35
|
16.05
|
16.20
|
16.22
|
16.20
|
3,883,750
|
|
|
12/26/2024
|
+0.05 / +0.31%
|
16.20
|
16.35
|
16.20
|
16.25
|
16.27
|
16.25
|
3,333,800
|
|
|
12/25/2024
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.05
|
16.20
|
16.19
|
16.20
|
5,017,400
|
|
|
12/24/2024
|
+0.30 / +1.89%
|
15.85
|
16.40
|
15.70
|
16.15
|
15.96
|
16.15
|
6,764,800
|
|
|
12/23/2024
|
+0.05 / +0.32%
|
15.90
|
16.00
|
15.75
|
15.85
|
15.83
|
15.85
|
2,206,317
|
|
|
12/20/2024
|
+0.30 / +1.94%
|
15.55
|
16.15
|
15.55
|
15.80
|
15.89
|
15.80
|
5,241,500
|
|
|
12/19/2024
|
-0.25 / -1.59%
|
15.70
|
15.70
|
15.35
|
15.50
|
15.55
|
15.50
|
5,116,617
|
|
|
12/18/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.65
|
15.75
|
15.72
|
15.75
|
9,967,800
|
|
|
12/17/2024
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.70
|
15.75
|
15.78
|
15.75
|
3,132,700
|
|
|
12/16/2024
|
-0.05 / -0.32%
|
15.85
|
15.90
|
15.70
|
15.75
|
15.73
|
15.75
|
13,131,600
|
|
|
12/13/2024
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.70
|
15.80
|
15.82
|
15.80
|
2,127,300
|
|
|
12/12/2024
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.90
|
15.90
|
15.96
|
15.90
|
2,057,000
|
|
|
12/11/2024
|
-0.10 / -0.62%
|
16.05
|
16.15
|
15.95
|
15.95
|
16.03
|
15.95
|
2,182,600
|
|
|
12/10/2024
|
-0.20 / -1.23%
|
16.25
|
16.30
|
15.95
|
16.05
|
16.07
|
16.05
|
3,735,000
|
|
|
12/9/2024
|
+0.10 / +0.62%
|
16.20
|
16.35
|
16.15
|
16.25
|
16.23
|
16.25
|
2,577,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|