Closing price on 2/8/2022
|
|
Open |
39.80 |
High |
41.50 |
Low |
39.70 |
Volume |
203,600 |
Split-adjusted Price |
20.98 |
|
|
VSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2022
|
+1.80 / +4.53%
|
39.80
|
41.50
|
39.70
|
41.50
|
40.97
|
20.98
|
203,600
|
|
2/7/2022
|
+0.65 / +1.66%
|
40.40
|
40.40
|
38.00
|
39.70
|
39.53
|
20.07
|
242,600
|
|
1/28/2022
|
+0.05 / +0.13%
|
39.45
|
39.45
|
38.55
|
39.05
|
38.93
|
19.74
|
47,500
|
|
1/27/2022
|
-0.25 / -0.64%
|
39.25
|
39.25
|
38.50
|
39.00
|
38.98
|
19.72
|
78,800
|
|
1/26/2022
|
0.00 / 0.00%
|
39.40
|
40.50
|
39.00
|
39.25
|
39.45
|
19.84
|
57,300
|
|
1/25/2022
|
+0.55 / +1.42%
|
38.35
|
39.30
|
37.70
|
39.25
|
38.80
|
19.84
|
96,800
|
|
1/24/2022
|
-0.50 / -1.28%
|
39.20
|
39.50
|
38.20
|
38.70
|
39.00
|
19.57
|
68,800
|
|
1/21/2022
|
-0.55 / -1.38%
|
39.80
|
39.90
|
39.15
|
39.20
|
39.61
|
19.82
|
46,200
|
|
1/20/2022
|
+1.95 / +5.16%
|
38.25
|
39.75
|
37.70
|
39.75
|
38.80
|
20.10
|
303,900
|
|
1/19/2022
|
+0.15 / +0.40%
|
37.65
|
38.20
|
37.65
|
37.80
|
37.80
|
19.11
|
98,100
|
|
1/18/2022
|
-1.35 / -3.46%
|
38.70
|
39.00
|
37.65
|
37.65
|
38.09
|
19.04
|
223,200
|
|
1/17/2022
|
-0.70 / -1.76%
|
39.75
|
40.25
|
39.00
|
39.00
|
39.50
|
19.72
|
179,500
|
|
1/14/2022
|
-0.80 / -1.98%
|
40.40
|
40.50
|
39.70
|
39.70
|
40.00
|
20.07
|
161,300
|
|
1/13/2022
|
+0.10 / +0.25%
|
40.50
|
41.50
|
40.50
|
40.50
|
40.86
|
20.48
|
142,900
|
|
1/12/2022
|
-1.30 / -3.12%
|
41.50
|
41.50
|
39.55
|
40.40
|
40.50
|
20.43
|
339,400
|
|
1/11/2022
|
-1.00 / -2.34%
|
42.70
|
42.70
|
41.70
|
41.70
|
42.09
|
21.08
|
284,800
|
|
1/10/2022
|
-0.60 / -1.39%
|
42.90
|
43.60
|
42.30
|
42.70
|
42.98
|
21.59
|
298,200
|
|
1/7/2022
|
+0.60 / +1.41%
|
42.55
|
43.50
|
41.95
|
43.30
|
42.64
|
21.89
|
539,200
|
|
1/6/2022
|
-0.30 / -0.70%
|
43.20
|
43.20
|
42.70
|
42.70
|
42.81
|
21.59
|
172,100
|
|
1/5/2022
|
-0.50 / -1.15%
|
43.20
|
43.50
|
42.90
|
43.00
|
43.09
|
21.74
|
338,700
|
|
1/4/2022
|
0.00 / 0.00%
|
43.95
|
44.20
|
43.45
|
43.50
|
43.61
|
21.99
|
217,500
|
|
12/31/2021
|
-0.20 / -0.46%
|
43.50
|
43.90
|
43.50
|
43.50
|
43.64
|
21.99
|
141,400
|
|
12/30/2021
|
-0.20 / -0.46%
|
43.80
|
44.00
|
43.60
|
43.70
|
43.76
|
22.09
|
88,400
|
|
12/29/2021
|
-0.50 / -1.13%
|
44.40
|
44.40
|
43.60
|
43.90
|
43.82
|
22.19
|
967,340
|
|
12/28/2021
|
0.00 / 0.00%
|
44.30
|
44.40
|
43.75
|
44.40
|
44.03
|
22.45
|
587,600
|
|
12/27/2021
|
-0.10 / -0.22%
|
45.00
|
45.00
|
43.70
|
44.40
|
44.35
|
22.45
|
129,300
|
|
12/24/2021
|
+0.70 / +1.60%
|
44.00
|
44.90
|
43.80
|
44.50
|
44.35
|
22.50
|
263,300
|
|
12/23/2021
|
+0.50 / +1.15%
|
43.30
|
44.50
|
42.05
|
43.80
|
43.35
|
22.14
|
507,100
|
|
12/22/2021
|
-0.70 / -1.59%
|
44.05
|
44.05
|
43.30
|
43.30
|
43.64
|
21.89
|
199,300
|
|
12/21/2021
|
-0.70 / -1.57%
|
44.70
|
44.70
|
44.00
|
44.00
|
44.26
|
22.25
|
1,385,000
|
|
|