|
|
Closing price on 6/7/2024
|
|
| Open |
22.35 |
| High |
23.20 |
| Low |
22.10 |
| Volume |
20,003,200 |
| Split-adjusted Price |
21.12 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
+0.50 / +2.25%
|
22.35
|
23.20
|
22.10
|
22.70
|
22.75
|
21.12
|
20,003,200
|
|
|
6/6/2024
|
+0.35 / +1.60%
|
21.95
|
22.50
|
21.65
|
22.20
|
22.09
|
20.65
|
12,918,000
|
|
|
6/5/2024
|
-0.30 / -1.35%
|
22.20
|
22.45
|
21.85
|
21.85
|
22.11
|
20.33
|
7,274,400
|
|
|
6/4/2024
|
+0.35 / +1.61%
|
21.95
|
22.55
|
21.75
|
22.15
|
22.23
|
20.60
|
12,325,100
|
|
|
6/3/2024
|
-0.25 / -1.13%
|
22.30
|
22.35
|
21.75
|
21.80
|
21.95
|
20.28
|
25,687,700
|
|
|
5/31/2024
|
+0.80 / +3.76%
|
21.60
|
22.35
|
21.45
|
22.05
|
22.01
|
20.51
|
14,588,700
|
|
|
5/30/2024
|
+0.25 / +1.19%
|
20.50
|
21.45
|
20.50
|
21.25
|
21.00
|
19.77
|
50,987,700
|
|
|
5/29/2024
|
-0.20 / -0.94%
|
21.35
|
21.50
|
20.95
|
21.00
|
21.17
|
19.53
|
3,882,400
|
|
|
5/28/2024
|
+0.30 / +1.44%
|
21.05
|
21.30
|
20.90
|
21.20
|
21.08
|
19.72
|
3,475,400
|
|
|
5/27/2024
|
-0.40 / -1.88%
|
21.30
|
21.45
|
20.85
|
20.90
|
21.08
|
19.44
|
3,701,500
|
|
|
5/24/2024
|
-0.40 / -1.84%
|
21.70
|
21.90
|
20.75
|
21.30
|
21.44
|
19.81
|
7,652,200
|
|
|
5/23/2024
|
-0.10 / -0.46%
|
21.80
|
22.35
|
21.65
|
21.70
|
21.93
|
20.19
|
10,662,900
|
|
|
5/22/2024
|
-0.35 / -1.58%
|
22.35
|
22.65
|
21.70
|
21.80
|
22.05
|
20.28
|
5,979,900
|
|
|
5/21/2024
|
-0.25 / -1.12%
|
22.30
|
22.55
|
21.90
|
22.15
|
22.12
|
20.60
|
4,497,000
|
|
|
5/20/2024
|
+0.95 / +4.43%
|
21.60
|
22.90
|
21.55
|
22.40
|
22.36
|
20.84
|
7,174,400
|
|
|
5/17/2024
|
+0.30 / +1.42%
|
21.20
|
21.70
|
21.10
|
21.45
|
21.46
|
19.95
|
7,259,100
|
|
|
5/16/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.05
|
21.15
|
21.18
|
19.67
|
2,335,700
|
|
|
5/15/2024
|
+0.20 / +0.95%
|
21.00
|
21.65
|
20.90
|
21.15
|
21.31
|
19.67
|
6,146,300
|
|
|
5/14/2024
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.85
|
20.95
|
20.94
|
19.49
|
1,137,300
|
|
|
5/13/2024
|
0.00 / 0.00%
|
20.95
|
21.25
|
20.75
|
20.85
|
20.98
|
19.40
|
3,331,800
|
|
|
5/10/2024
|
-0.15 / -0.71%
|
21.20
|
21.30
|
20.60
|
20.85
|
20.79
|
19.40
|
2,391,700
|
|
|
5/9/2024
|
-0.30 / -1.41%
|
21.30
|
21.45
|
20.90
|
21.00
|
21.16
|
19.53
|
2,696,700
|
|
|
5/8/2024
|
+0.10 / +0.47%
|
20.90
|
21.70
|
20.80
|
21.30
|
21.27
|
19.81
|
3,346,700
|
|
|
5/7/2024
|
+0.50 / +2.42%
|
20.80
|
21.35
|
20.55
|
21.20
|
21.02
|
19.72
|
3,061,700
|
|
|
5/6/2024
|
+0.70 / +3.50%
|
20.20
|
20.75
|
20.05
|
20.70
|
20.47
|
19.26
|
5,035,700
|
|
|
5/3/2024
|
-0.15 / -0.74%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.19
|
18.60
|
1,727,400
|
|
|
5/2/2024
|
-0.30 / -1.47%
|
20.50
|
20.50
|
20.05
|
20.15
|
20.14
|
18.74
|
3,597,700
|
|
|
4/26/2024
|
+0.35 / +1.74%
|
19.95
|
20.85
|
19.85
|
20.45
|
20.53
|
19.02
|
2,673,800
|
|
|
4/25/2024
|
-0.25 / -1.23%
|
20.30
|
20.35
|
20.00
|
20.10
|
20.17
|
18.70
|
1,258,800
|
|
|
4/24/2024
|
+0.60 / +3.04%
|
20.10
|
20.45
|
20.00
|
20.35
|
20.22
|
18.93
|
3,203,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|