|
|
Closing price on 5/8/2024
|
|
| Open |
20.90 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
3,346,700 |
| Split-adjusted Price |
15.38 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
+0.10 / +0.47%
|
20.90
|
21.70
|
20.80
|
21.30
|
21.27
|
15.38
|
3,346,700
|
|
|
5/7/2024
|
+0.50 / +2.42%
|
20.80
|
21.35
|
20.55
|
21.20
|
21.02
|
15.31
|
3,061,700
|
|
|
5/6/2024
|
+0.70 / +3.50%
|
20.20
|
20.75
|
20.05
|
20.70
|
20.47
|
14.94
|
5,035,700
|
|
|
5/3/2024
|
-0.15 / -0.74%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.19
|
14.44
|
1,727,400
|
|
|
5/2/2024
|
-0.30 / -1.47%
|
20.50
|
20.50
|
20.05
|
20.15
|
20.14
|
14.55
|
3,597,700
|
|
|
4/26/2024
|
+0.35 / +1.74%
|
19.95
|
20.85
|
19.85
|
20.45
|
20.53
|
14.76
|
2,673,800
|
|
|
4/25/2024
|
-0.25 / -1.23%
|
20.30
|
20.35
|
20.00
|
20.10
|
20.17
|
14.51
|
1,258,800
|
|
|
4/24/2024
|
+0.60 / +3.04%
|
20.10
|
20.45
|
20.00
|
20.35
|
20.22
|
14.69
|
3,203,700
|
|
|
4/23/2024
|
-0.15 / -0.75%
|
19.90
|
19.95
|
19.60
|
19.75
|
19.79
|
14.26
|
1,351,100
|
|
|
4/22/2024
|
+0.50 / +2.58%
|
19.70
|
19.95
|
19.65
|
19.90
|
19.79
|
14.37
|
2,402,700
|
|
|
4/19/2024
|
-0.60 / -3.00%
|
19.90
|
20.15
|
19.30
|
19.40
|
19.67
|
14.01
|
3,542,600
|
|
|
4/17/2024
|
-0.20 / -0.99%
|
20.45
|
20.50
|
20.00
|
20.00
|
20.22
|
14.44
|
1,995,400
|
|
|
4/16/2024
|
-0.40 / -1.94%
|
20.60
|
20.70
|
19.65
|
20.20
|
20.10
|
14.58
|
4,373,400
|
|
|
4/15/2024
|
-1.50 / -6.79%
|
22.10
|
22.10
|
20.60
|
20.60
|
21.31
|
14.87
|
5,155,900
|
|
|
4/12/2024
|
+0.55 / +2.55%
|
21.60
|
22.10
|
21.60
|
22.10
|
21.92
|
15.96
|
2,305,800
|
|
|
4/11/2024
|
0.00 / 0.00%
|
21.25
|
21.65
|
21.20
|
21.55
|
21.45
|
15.56
|
5,773,200
|
|
|
4/10/2024
|
-0.50 / -2.27%
|
22.15
|
22.30
|
21.55
|
21.55
|
21.88
|
15.56
|
3,580,800
|
|
|
4/9/2024
|
0.00 / 0.00%
|
22.10
|
22.35
|
21.70
|
22.05
|
22.01
|
15.92
|
4,700,100
|
|
|
4/8/2024
|
-0.65 / -2.86%
|
22.50
|
22.70
|
22.05
|
22.05
|
22.42
|
15.92
|
4,090,800
|
|
|
4/5/2024
|
-0.20 / -0.87%
|
22.60
|
23.25
|
22.40
|
22.70
|
22.81
|
16.39
|
6,583,300
|
|
|
4/4/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.71
|
16.53
|
5,007,400
|
|
|
4/3/2024
|
-0.25 / -1.08%
|
23.25
|
23.75
|
22.80
|
22.90
|
23.30
|
16.53
|
6,599,100
|
|
|
4/2/2024
|
+0.15 / +0.65%
|
22.85
|
23.25
|
22.60
|
23.15
|
22.92
|
16.71
|
4,940,200
|
|
|
4/1/2024
|
-0.15 / -0.65%
|
23.20
|
23.35
|
22.65
|
23.00
|
22.99
|
16.61
|
5,220,700
|
|
|
3/29/2024
|
-0.25 / -1.07%
|
23.40
|
23.75
|
23.05
|
23.15
|
23.35
|
16.71
|
20,919,300
|
|
|
3/28/2024
|
-0.15 / -0.64%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.52
|
16.89
|
7,397,900
|
|
|
3/27/2024
|
+1.50 / +6.80%
|
22.15
|
23.55
|
22.05
|
23.55
|
22.88
|
17.00
|
13,384,500
|
|
|
3/26/2024
|
+0.20 / +0.92%
|
21.95
|
22.15
|
21.70
|
22.05
|
21.93
|
15.92
|
3,118,800
|
|
|
3/25/2024
|
-0.25 / -1.13%
|
22.20
|
22.45
|
21.60
|
21.85
|
22.05
|
15.78
|
7,359,400
|
|
|
3/22/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.26
|
15.96
|
6,065,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|