|
|
Closing price on 5/18/2022
|
|
| Open |
43.80 |
| High |
45.95 |
| Low |
42.30 |
| Volume |
926,800 |
| Split-adjusted Price |
16.99 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-0.45 / -1.03%
|
43.80
|
45.95
|
42.30
|
43.30
|
44.36
|
16.99
|
926,800
|
|
|
5/17/2022
|
+2.35 / +5.68%
|
40.00
|
43.80
|
38.70
|
43.75
|
41.17
|
17.17
|
1,245,000
|
|
|
5/16/2022
|
-2.85 / -6.44%
|
45.20
|
45.65
|
41.30
|
41.40
|
43.01
|
16.24
|
1,540,200
|
|
|
5/13/2022
|
-3.30 / -6.94%
|
47.05
|
47.90
|
44.25
|
44.25
|
45.52
|
17.36
|
2,171,100
|
|
|
5/12/2022
|
-3.55 / -6.95%
|
50.00
|
52.00
|
47.55
|
47.55
|
49.40
|
18.66
|
1,723,900
|
|
|
5/11/2022
|
-0.30 / -0.58%
|
51.00
|
51.80
|
49.75
|
51.10
|
50.59
|
20.05
|
637,300
|
|
|
5/10/2022
|
+2.35 / +4.79%
|
45.70
|
51.40
|
45.70
|
51.40
|
48.65
|
20.17
|
1,737,400
|
|
|
5/9/2022
|
-3.65 / -6.93%
|
51.30
|
51.80
|
49.05
|
49.05
|
49.59
|
19.25
|
2,913,300
|
|
|
5/6/2022
|
+0.30 / +0.57%
|
52.00
|
54.40
|
50.00
|
52.70
|
52.77
|
20.68
|
1,741,100
|
|
|
5/5/2022
|
+0.40 / +0.77%
|
53.00
|
53.30
|
50.20
|
52.40
|
51.55
|
20.56
|
1,582,100
|
|
|
5/4/2022
|
+3.35 / +6.89%
|
49.10
|
52.00
|
49.00
|
52.00
|
51.49
|
20.40
|
3,562,000
|
|
|
4/29/2022
|
+1.85 / +3.95%
|
46.50
|
49.20
|
46.45
|
48.65
|
48.33
|
19.09
|
2,282,700
|
|
|
4/28/2022
|
+1.15 / +2.52%
|
45.15
|
47.80
|
45.15
|
46.80
|
46.95
|
18.36
|
1,180,900
|
|
|
4/27/2022
|
+0.55 / +1.22%
|
44.70
|
46.00
|
43.05
|
45.65
|
45.18
|
17.91
|
718,100
|
|
|
4/26/2022
|
+1.10 / +2.50%
|
41.60
|
45.30
|
40.95
|
45.10
|
42.20
|
17.70
|
1,776,000
|
|
|
4/25/2022
|
-3.30 / -6.98%
|
47.00
|
47.00
|
44.00
|
44.00
|
45.00
|
17.27
|
1,632,400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
44.50
|
47.30
|
46.15
|
18.56
|
3,023,900
|
|
|
4/21/2022
|
+0.30 / +0.64%
|
46.90
|
48.45
|
45.80
|
47.30
|
47.19
|
18.56
|
1,483,600
|
|
|
4/20/2022
|
-0.10 / -0.21%
|
47.00
|
48.90
|
46.30
|
47.00
|
48.07
|
18.44
|
1,706,800
|
|
|
4/19/2022
|
+0.90 / +1.95%
|
46.50
|
49.10
|
46.00
|
47.10
|
47.82
|
18.48
|
2,826,700
|
|
|
4/18/2022
|
+1.85 / +4.17%
|
44.30
|
46.45
|
44.15
|
46.20
|
45.43
|
18.13
|
1,561,400
|
|
|
4/15/2022
|
+0.50 / +1.14%
|
44.10
|
44.55
|
42.00
|
44.35
|
44.22
|
17.40
|
831,300
|
|
|
4/14/2022
|
+0.70 / +1.62%
|
43.30
|
44.45
|
43.10
|
43.85
|
43.91
|
17.21
|
905,200
|
|
|
4/13/2022
|
+1.10 / +2.62%
|
42.10
|
43.40
|
42.05
|
43.15
|
42.70
|
16.93
|
477,000
|
|
|
4/12/2022
|
+0.05 / +0.12%
|
42.30
|
43.20
|
41.60
|
42.05
|
42.29
|
16.50
|
564,000
|
|
|
4/8/2022
|
-1.50 / -3.45%
|
43.60
|
43.95
|
42.00
|
42.00
|
42.96
|
16.48
|
930,600
|
|
|
4/7/2022
|
-1.50 / -3.33%
|
45.50
|
45.50
|
43.50
|
43.50
|
44.13
|
17.07
|
1,470,300
|
|
|
4/6/2022
|
-1.00 / -2.17%
|
45.70
|
46.50
|
45.00
|
45.00
|
45.73
|
17.66
|
1,084,500
|
|
|
4/5/2022
|
-0.25 / -0.54%
|
46.25
|
47.30
|
45.95
|
46.00
|
46.41
|
18.05
|
795,900
|
|
|
4/4/2022
|
0.00 / 0.00%
|
46.50
|
46.90
|
45.90
|
46.25
|
46.49
|
18.15
|
855,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|