|
|
Closing price on 2/21/2024
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.45 |
| Volume |
4,028,800 |
| Split-adjusted Price |
16.35 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
-0.25 / -1.09%
|
22.90
|
23.20
|
22.45
|
22.65
|
22.75
|
16.35
|
4,028,800
|
|
|
2/20/2024
|
+0.75 / +3.39%
|
22.35
|
22.90
|
21.90
|
22.90
|
22.28
|
16.53
|
6,334,900
|
|
|
2/19/2024
|
-0.30 / -1.34%
|
22.50
|
22.75
|
22.05
|
22.15
|
22.29
|
15.99
|
4,220,500
|
|
|
2/16/2024
|
+0.55 / +2.51%
|
21.80
|
22.70
|
21.80
|
22.45
|
22.20
|
16.21
|
4,739,200
|
|
|
2/15/2024
|
-0.35 / -1.57%
|
22.30
|
22.40
|
21.70
|
21.90
|
22.04
|
15.81
|
5,465,700
|
|
|
2/7/2024
|
-0.20 / -0.89%
|
22.60
|
22.70
|
22.20
|
22.25
|
22.44
|
16.06
|
3,293,800
|
|
|
2/6/2024
|
+0.35 / +1.58%
|
22.15
|
22.60
|
21.85
|
22.45
|
22.33
|
16.21
|
3,859,700
|
|
|
2/5/2024
|
+0.05 / +0.23%
|
22.10
|
22.65
|
21.95
|
22.10
|
22.26
|
15.96
|
4,444,400
|
|
|
2/2/2024
|
+0.35 / +1.61%
|
21.80
|
22.65
|
21.55
|
22.05
|
22.14
|
15.92
|
7,185,200
|
|
|
2/1/2024
|
+1.20 / +5.85%
|
20.60
|
21.75
|
20.45
|
21.70
|
21.34
|
15.67
|
15,691,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|