|
Closing price on 5/16/2023
|
|
Open |
27.85 |
High |
27.85 |
Low |
27.30 |
Volume |
3,083,751 |
Split-adjusted Price |
17.06 |
|
|
VSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2023
|
-0.10 / -0.36%
|
27.85
|
27.85
|
27.30
|
27.75
|
27.66
|
17.06
|
3,083,751
|
|
5/15/2023
|
0.00 / 0.00%
|
27.85
|
27.90
|
27.05
|
27.85
|
27.59
|
17.12
|
353,600
|
|
5/12/2023
|
-0.10 / -0.36%
|
27.95
|
27.95
|
27.70
|
27.85
|
27.81
|
17.12
|
116,200
|
|
5/11/2023
|
-0.05 / -0.18%
|
27.90
|
28.00
|
27.70
|
27.95
|
27.84
|
17.19
|
158,700
|
|
5/10/2023
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.70
|
28.00
|
27.92
|
17.22
|
789,000
|
|
5/9/2023
|
-0.20 / -0.71%
|
28.05
|
28.20
|
27.70
|
28.00
|
27.90
|
17.22
|
337,200
|
|
5/8/2023
|
-0.15 / -0.53%
|
28.30
|
28.30
|
28.00
|
28.20
|
28.16
|
17.34
|
3,248,600
|
|
5/5/2023
|
+0.15 / +0.53%
|
27.90
|
28.35
|
27.80
|
28.35
|
28.11
|
17.43
|
251,800
|
|
5/4/2023
|
+0.05 / +0.18%
|
28.15
|
28.30
|
27.95
|
28.20
|
28.11
|
17.34
|
66,500
|
|
4/28/2023
|
-0.10 / -0.35%
|
28.05
|
28.25
|
27.85
|
28.15
|
28.03
|
17.31
|
1,618,300
|
|
4/27/2023
|
-0.05 / -0.18%
|
28.20
|
28.25
|
28.00
|
28.25
|
28.08
|
17.37
|
189,200
|
|
4/26/2023
|
-0.05 / -0.18%
|
28.45
|
28.45
|
27.95
|
28.30
|
28.07
|
17.40
|
98,100
|
|
4/25/2023
|
+0.35 / +1.25%
|
28.00
|
28.95
|
27.90
|
28.35
|
28.42
|
17.43
|
344,900
|
|
4/24/2023
|
-0.70 / -2.44%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.11
|
17.22
|
75,200
|
|
4/21/2023
|
-0.20 / -0.69%
|
28.80
|
28.95
|
28.45
|
28.70
|
28.74
|
17.65
|
131,300
|
|
4/20/2023
|
+0.85 / +3.03%
|
28.05
|
29.10
|
27.95
|
28.90
|
28.69
|
17.77
|
440,800
|
|
4/19/2023
|
-0.20 / -0.71%
|
27.95
|
28.15
|
27.80
|
28.05
|
27.95
|
17.25
|
150,600
|
|
4/18/2023
|
+0.25 / +0.89%
|
28.00
|
28.25
|
27.35
|
28.25
|
27.92
|
17.37
|
202,100
|
|
4/17/2023
|
-0.25 / -0.88%
|
28.05
|
28.25
|
27.90
|
28.00
|
27.99
|
17.22
|
155,400
|
|
4/14/2023
|
+0.20 / +0.71%
|
28.10
|
28.40
|
28.00
|
28.25
|
28.21
|
17.37
|
115,400
|
|
4/13/2023
|
-0.25 / -0.88%
|
28.30
|
28.30
|
28.05
|
28.05
|
28.13
|
17.25
|
91,400
|
|
4/12/2023
|
-0.10 / -0.35%
|
28.60
|
28.60
|
28.30
|
28.30
|
28.39
|
17.40
|
103,000
|
|
4/11/2023
|
-0.10 / -0.35%
|
28.55
|
28.60
|
28.30
|
28.40
|
28.40
|
17.46
|
3,889,000
|
|
4/10/2023
|
-0.40 / -1.38%
|
28.90
|
28.90
|
28.45
|
28.50
|
28.62
|
17.52
|
274,000
|
|
4/7/2023
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.85
|
28.90
|
28.96
|
17.77
|
209,800
|
|
4/6/2023
|
+0.15 / +0.51%
|
29.25
|
29.40
|
29.05
|
29.40
|
29.22
|
18.08
|
3,622,418
|
|
4/5/2023
|
-0.25 / -0.85%
|
29.50
|
29.55
|
29.25
|
29.25
|
29.39
|
17.99
|
139,100
|
|
4/4/2023
|
+0.30 / +1.03%
|
29.15
|
29.75
|
29.00
|
29.50
|
29.43
|
18.14
|
368,300
|
|
4/3/2023
|
-0.30 / -1.02%
|
29.05
|
29.30
|
29.00
|
29.20
|
29.15
|
17.95
|
49,500
|
|
3/31/2023
|
+0.45 / +1.55%
|
29.00
|
29.50
|
28.65
|
29.50
|
29.37
|
18.14
|
354,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|