|
|
Closing price on 3/29/2024
|
|
| Open |
23.40 |
| High |
23.75 |
| Low |
23.05 |
| Volume |
20,919,300 |
| Split-adjusted Price |
21.53 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
-0.25 / -1.07%
|
23.40
|
23.75
|
23.05
|
23.15
|
23.35
|
21.53
|
20,919,300
|
|
|
3/28/2024
|
-0.15 / -0.64%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.52
|
21.77
|
7,397,900
|
|
|
3/27/2024
|
+1.50 / +6.80%
|
22.15
|
23.55
|
22.05
|
23.55
|
22.88
|
21.91
|
13,384,500
|
|
|
3/26/2024
|
+0.20 / +0.92%
|
21.95
|
22.15
|
21.70
|
22.05
|
21.93
|
20.51
|
3,118,800
|
|
|
3/25/2024
|
-0.25 / -1.13%
|
22.20
|
22.45
|
21.60
|
21.85
|
22.05
|
20.33
|
7,359,400
|
|
|
3/22/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.26
|
20.56
|
6,065,900
|
|
|
3/21/2024
|
+0.30 / +1.37%
|
22.20
|
22.45
|
21.95
|
22.20
|
22.17
|
20.65
|
8,353,800
|
|
|
3/20/2024
|
+0.10 / +0.46%
|
22.10
|
22.15
|
21.80
|
21.90
|
21.94
|
20.37
|
4,783,000
|
|
|
3/19/2024
|
+0.45 / +2.11%
|
21.50
|
22.15
|
21.45
|
21.80
|
21.84
|
20.28
|
3,075,700
|
|
|
3/18/2024
|
-0.85 / -3.83%
|
22.20
|
22.40
|
21.00
|
21.35
|
21.51
|
19.86
|
7,212,700
|
|
|
3/15/2024
|
-0.50 / -2.20%
|
22.80
|
22.85
|
22.10
|
22.20
|
22.42
|
20.65
|
4,732,700
|
|
|
3/14/2024
|
+0.65 / +2.95%
|
22.10
|
22.90
|
21.95
|
22.70
|
22.44
|
21.12
|
8,168,900
|
|
|
3/13/2024
|
+0.40 / +1.85%
|
21.75
|
22.10
|
21.55
|
22.05
|
21.92
|
20.51
|
4,110,600
|
|
|
3/12/2024
|
+0.45 / +2.12%
|
21.20
|
21.85
|
21.10
|
21.65
|
21.53
|
20.14
|
4,275,700
|
|
|
3/11/2024
|
-0.35 / -1.62%
|
21.50
|
21.75
|
21.00
|
21.20
|
21.46
|
19.72
|
3,679,200
|
|
|
3/8/2024
|
-0.40 / -1.82%
|
22.10
|
22.10
|
21.50
|
21.55
|
21.66
|
20.05
|
4,695,200
|
|
|
3/7/2024
|
-0.15 / -0.68%
|
22.10
|
22.30
|
21.70
|
21.95
|
21.96
|
20.42
|
6,709,400
|
|
|
3/6/2024
|
-0.40 / -1.78%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.21
|
20.56
|
8,224,900
|
|
|
3/5/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.45
|
20.93
|
4,309,200
|
|
|
3/4/2024
|
-0.20 / -0.88%
|
22.90
|
23.20
|
22.55
|
22.60
|
22.84
|
21.02
|
5,446,600
|
|
|
3/1/2024
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.35
|
22.80
|
22.60
|
21.21
|
12,186,500
|
|
|
2/29/2024
|
-0.35 / -1.53%
|
23.05
|
23.05
|
22.05
|
22.50
|
22.47
|
20.93
|
6,974,200
|
|
|
2/28/2024
|
+0.25 / +1.11%
|
22.75
|
23.30
|
22.50
|
22.85
|
22.96
|
21.26
|
6,086,900
|
|
|
2/27/2024
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.45
|
22.60
|
22.58
|
21.02
|
3,274,500
|
|
|
2/26/2024
|
+0.50 / +2.26%
|
22.10
|
22.70
|
21.95
|
22.60
|
22.35
|
21.02
|
3,657,800
|
|
|
2/23/2024
|
-0.45 / -2.00%
|
22.70
|
23.00
|
22.00
|
22.10
|
22.52
|
20.56
|
6,464,500
|
|
|
2/22/2024
|
-0.10 / -0.44%
|
22.70
|
22.85
|
22.50
|
22.55
|
22.64
|
20.98
|
11,009,400
|
|
|
2/21/2024
|
-0.25 / -1.09%
|
22.90
|
23.20
|
22.45
|
22.65
|
22.75
|
21.07
|
4,028,800
|
|
|
2/20/2024
|
+0.75 / +3.39%
|
22.35
|
22.90
|
21.90
|
22.90
|
22.28
|
21.30
|
6,334,900
|
|
|
2/19/2024
|
-0.30 / -1.34%
|
22.50
|
22.75
|
22.05
|
22.15
|
22.29
|
20.60
|
4,220,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|