|
|
Closing price on 1/31/2024
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.40 |
| Volume |
3,162,400 |
| Split-adjusted Price |
14.80 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.66
|
14.80
|
3,162,400
|
|
|
1/30/2024
|
+0.80 / +4.00%
|
20.05
|
20.80
|
20.05
|
20.80
|
20.58
|
15.02
|
5,069,400
|
|
|
1/29/2024
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.97
|
14.44
|
1,255,500
|
|
|
1/26/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.99
|
14.37
|
1,573,500
|
|
|
1/25/2024
|
-0.10 / -0.50%
|
20.25
|
20.40
|
19.95
|
20.00
|
20.05
|
14.44
|
5,480,800
|
|
|
1/24/2024
|
-0.25 / -1.23%
|
20.35
|
20.50
|
20.00
|
20.10
|
20.23
|
14.51
|
2,259,200
|
|
|
1/23/2024
|
+0.10 / +0.49%
|
20.30
|
20.70
|
19.95
|
20.35
|
20.35
|
14.69
|
2,965,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
20.50
|
20.60
|
19.85
|
20.25
|
20.09
|
14.62
|
2,383,600
|
|
|
1/19/2024
|
+0.05 / +0.25%
|
20.20
|
20.90
|
20.15
|
20.25
|
20.35
|
14.62
|
2,410,200
|
|
|
1/18/2024
|
-0.30 / -1.46%
|
20.65
|
20.70
|
20.10
|
20.20
|
20.39
|
14.58
|
2,931,800
|
|
|
1/17/2024
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.35
|
20.50
|
20.50
|
14.80
|
2,011,600
|
|
|
1/16/2024
|
-0.15 / -0.53%
|
28.55
|
28.75
|
28.05
|
28.35
|
28.32
|
13.84
|
3,820,900
|
|
|
1/15/2024
|
-0.80 / -2.73%
|
29.70
|
29.70
|
28.50
|
28.50
|
29.07
|
13.92
|
3,040,500
|
|
|
1/12/2024
|
-1.20 / -3.93%
|
30.40
|
30.40
|
29.20
|
29.30
|
29.76
|
14.31
|
6,702,200
|
|
|
1/11/2024
|
-1.00 / -3.17%
|
31.50
|
31.80
|
30.50
|
30.50
|
30.94
|
14.89
|
6,370,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.20
|
31.50
|
31.87
|
15.38
|
5,597,300
|
|
|
1/9/2024
|
-0.25 / -0.79%
|
31.85
|
31.85
|
31.05
|
31.50
|
31.27
|
15.38
|
5,359,600
|
|
|
1/8/2024
|
+0.05 / +0.16%
|
32.40
|
32.50
|
31.00
|
31.75
|
31.65
|
15.50
|
6,405,600
|
|
|
1/5/2024
|
+0.75 / +2.42%
|
31.35
|
31.70
|
30.85
|
31.70
|
31.32
|
15.48
|
4,227,400
|
|
|
1/4/2024
|
+1.95 / +6.72%
|
29.50
|
31.00
|
29.25
|
30.95
|
30.52
|
15.11
|
4,543,000
|
|
|
1/3/2024
|
+0.15 / +0.52%
|
28.75
|
29.15
|
28.75
|
29.00
|
28.95
|
14.16
|
547,500
|
|
|
1/2/2024
|
-0.15 / -0.52%
|
30.00
|
30.00
|
28.85
|
28.85
|
29.15
|
14.09
|
532,200
|
|
|
12/29/2023
|
-0.05 / -0.17%
|
29.35
|
29.40
|
29.00
|
29.00
|
29.09
|
14.16
|
221,900
|
|
|
12/28/2023
|
+0.25 / +0.87%
|
29.10
|
29.40
|
29.05
|
29.05
|
29.22
|
14.19
|
336,600
|
|
|
12/27/2023
|
-0.45 / -1.54%
|
29.70
|
29.70
|
28.80
|
28.80
|
29.01
|
14.06
|
2,473,900
|
|
|
12/26/2023
|
-0.65 / -2.17%
|
30.20
|
30.20
|
29.25
|
29.25
|
29.57
|
14.28
|
1,160,700
|
|
|
12/25/2023
|
+0.70 / +2.40%
|
29.45
|
30.40
|
29.30
|
29.90
|
29.97
|
14.60
|
3,744,600
|
|
|
12/22/2023
|
-0.30 / -1.02%
|
29.60
|
29.60
|
29.10
|
29.20
|
29.37
|
14.26
|
263,300
|
|
|
12/21/2023
|
+0.30 / +1.03%
|
29.20
|
29.55
|
29.00
|
29.50
|
29.39
|
14.41
|
338,400
|
|
|
12/20/2023
|
+0.10 / +0.34%
|
29.10
|
29.35
|
29.00
|
29.20
|
29.20
|
14.26
|
726,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|