|
Closing price on 2/16/2022
|
|
| Open |
40.60 |
| High |
41.10 |
| Low |
40.55 |
| Volume |
48,900 |
| Split-adjusted Price |
15.97 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
0.00 / 0.00%
|
40.60
|
41.10
|
40.55
|
40.70
|
40.76
|
15.97
|
48,900
|
|
|
2/15/2022
|
0.00 / 0.00%
|
40.70
|
40.85
|
40.10
|
40.70
|
40.68
|
15.97
|
54,700
|
|
|
2/14/2022
|
-0.05 / -0.12%
|
40.75
|
41.50
|
40.40
|
40.70
|
40.94
|
15.97
|
152,100
|
|
|
2/11/2022
|
-0.45 / -1.09%
|
41.00
|
41.00
|
40.65
|
40.75
|
40.75
|
15.99
|
80,000
|
|
|
2/10/2022
|
-0.10 / -0.24%
|
41.25
|
42.00
|
40.10
|
41.20
|
40.83
|
16.17
|
124,500
|
|
|
2/9/2022
|
-0.20 / -0.48%
|
41.60
|
41.90
|
40.80
|
41.30
|
41.46
|
16.21
|
76,900
|
|
|
2/8/2022
|
+1.80 / +4.53%
|
39.80
|
41.50
|
39.70
|
41.50
|
40.97
|
16.28
|
203,600
|
|
|
2/7/2022
|
+0.65 / +1.66%
|
40.40
|
40.40
|
38.00
|
39.70
|
39.53
|
15.58
|
242,600
|
|
|
1/28/2022
|
+0.05 / +0.13%
|
39.45
|
39.45
|
38.55
|
39.05
|
38.93
|
15.32
|
47,500
|
|
|
1/27/2022
|
-0.25 / -0.64%
|
39.25
|
39.25
|
38.50
|
39.00
|
38.98
|
15.30
|
78,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
39.40
|
40.50
|
39.00
|
39.25
|
39.45
|
15.40
|
57,300
|
|
|
1/25/2022
|
+0.55 / +1.42%
|
38.35
|
39.30
|
37.70
|
39.25
|
38.80
|
15.40
|
96,800
|
|
|
1/24/2022
|
-0.50 / -1.28%
|
39.20
|
39.50
|
38.20
|
38.70
|
39.00
|
15.19
|
68,800
|
|
|
1/21/2022
|
-0.55 / -1.38%
|
39.80
|
39.90
|
39.15
|
39.20
|
39.61
|
15.38
|
46,200
|
|
|
1/20/2022
|
+1.95 / +5.16%
|
38.25
|
39.75
|
37.70
|
39.75
|
38.80
|
15.60
|
303,900
|
|
|
1/19/2022
|
+0.15 / +0.40%
|
37.65
|
38.20
|
37.65
|
37.80
|
37.80
|
14.83
|
98,100
|
|
|
1/18/2022
|
-1.35 / -3.46%
|
38.70
|
39.00
|
37.65
|
37.65
|
38.09
|
14.77
|
223,200
|
|
|
1/17/2022
|
-0.70 / -1.76%
|
39.75
|
40.25
|
39.00
|
39.00
|
39.50
|
15.30
|
179,500
|
|
|
1/14/2022
|
-0.80 / -1.98%
|
40.40
|
40.50
|
39.70
|
39.70
|
40.00
|
15.58
|
161,300
|
|
|
1/13/2022
|
+0.10 / +0.25%
|
40.50
|
41.50
|
40.50
|
40.50
|
40.86
|
15.89
|
142,900
|
|
|
1/12/2022
|
-1.30 / -3.12%
|
41.50
|
41.50
|
39.55
|
40.40
|
40.50
|
15.85
|
339,400
|
|
|
1/11/2022
|
-1.00 / -2.34%
|
42.70
|
42.70
|
41.70
|
41.70
|
42.09
|
16.36
|
284,800
|
|
|
1/10/2022
|
-0.60 / -1.39%
|
42.90
|
43.60
|
42.30
|
42.70
|
42.98
|
16.76
|
298,200
|
|
|
1/7/2022
|
+0.60 / +1.41%
|
42.55
|
43.50
|
41.95
|
43.30
|
42.64
|
16.99
|
539,200
|
|
|
1/6/2022
|
-0.30 / -0.70%
|
43.20
|
43.20
|
42.70
|
42.70
|
42.81
|
16.76
|
172,100
|
|
|
1/5/2022
|
-0.50 / -1.15%
|
43.20
|
43.50
|
42.90
|
43.00
|
43.09
|
16.87
|
338,700
|
|
|
1/4/2022
|
0.00 / 0.00%
|
43.95
|
44.20
|
43.45
|
43.50
|
43.61
|
17.07
|
217,500
|
|
|
12/31/2021
|
-0.20 / -0.46%
|
43.50
|
43.90
|
43.50
|
43.50
|
43.64
|
17.07
|
141,400
|
|
|
12/30/2021
|
-0.20 / -0.46%
|
43.80
|
44.00
|
43.60
|
43.70
|
43.76
|
17.15
|
88,400
|
|
|
12/29/2021
|
-0.50 / -1.13%
|
44.40
|
44.40
|
43.60
|
43.90
|
43.82
|
17.23
|
967,340
|
|
|