|
|
Closing price on 3/8/2022
|
|
| Open |
45.45 |
| High |
45.45 |
| Low |
44.60 |
| Volume |
2,840,800 |
| Split-adjusted Price |
17.50 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-1.00 / -2.19%
|
45.45
|
45.45
|
44.60
|
44.60
|
44.98
|
17.50
|
2,840,800
|
|
|
3/7/2022
|
+1.10 / +2.47%
|
44.10
|
46.15
|
43.70
|
45.60
|
45.07
|
17.89
|
2,156,100
|
|
|
3/4/2022
|
+0.10 / +0.23%
|
45.00
|
46.00
|
44.20
|
44.50
|
45.09
|
17.46
|
3,214,200
|
|
|
3/3/2022
|
+2.90 / +6.99%
|
42.15
|
44.40
|
41.60
|
44.40
|
44.01
|
17.42
|
1,469,200
|
|
|
3/2/2022
|
-0.45 / -1.07%
|
41.85
|
41.85
|
41.00
|
41.50
|
41.33
|
16.28
|
258,900
|
|
|
3/1/2022
|
-0.35 / -0.83%
|
41.90
|
42.30
|
41.70
|
41.95
|
41.93
|
16.46
|
166,300
|
|
|
2/28/2022
|
-0.05 / -0.12%
|
42.10
|
42.35
|
42.00
|
42.30
|
42.23
|
16.60
|
147,200
|
|
|
2/25/2022
|
+1.05 / +2.54%
|
41.55
|
42.80
|
41.55
|
42.35
|
42.21
|
16.62
|
559,030
|
|
|
2/24/2022
|
-1.65 / -3.84%
|
42.90
|
42.90
|
41.00
|
41.30
|
42.02
|
16.21
|
301,500
|
|
|
2/23/2022
|
+0.50 / +1.18%
|
42.20
|
43.30
|
42.05
|
42.95
|
42.77
|
16.85
|
226,300
|
|
|
2/22/2022
|
-0.55 / -1.28%
|
42.00
|
42.45
|
41.60
|
42.45
|
42.08
|
16.66
|
251,800
|
|
|
2/21/2022
|
0.00 / 0.00%
|
42.55
|
43.50
|
42.00
|
43.00
|
42.85
|
16.87
|
497,200
|
|
|
2/18/2022
|
+0.30 / +0.70%
|
42.75
|
43.70
|
41.50
|
43.00
|
42.71
|
16.87
|
575,600
|
|
|
2/17/2022
|
+2.00 / +4.91%
|
40.80
|
43.00
|
40.60
|
42.70
|
42.00
|
16.76
|
705,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|