|
|
Closing price on 6/20/2022
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
47.50 |
| Volume |
735,900 |
| Split-adjusted Price |
24.01 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-2.70 / -5.38%
|
51.00
|
51.00
|
47.50
|
47.50
|
49.18
|
24.01
|
735,900
|
|
|
6/17/2022
|
+1.50 / +3.08%
|
47.50
|
50.50
|
46.60
|
50.20
|
48.52
|
25.38
|
692,400
|
|
|
6/16/2022
|
+2.90 / +6.33%
|
47.00
|
49.00
|
46.50
|
48.70
|
48.19
|
24.62
|
800,500
|
|
|
6/15/2022
|
-1.90 / -3.98%
|
48.00
|
48.00
|
44.45
|
45.80
|
45.69
|
23.16
|
1,149,600
|
|
|
6/14/2022
|
+0.15 / +0.32%
|
45.10
|
48.30
|
45.10
|
47.70
|
46.69
|
24.12
|
937,800
|
|
|
6/13/2022
|
-3.55 / -6.95%
|
47.60
|
49.50
|
47.55
|
47.55
|
47.93
|
24.04
|
916,000
|
|
|
6/10/2022
|
-3.80 / -6.92%
|
53.10
|
54.30
|
51.10
|
51.10
|
52.60
|
25.84
|
1,075,600
|
|
|
6/9/2022
|
+2.40 / +4.57%
|
52.30
|
55.00
|
51.20
|
54.90
|
52.76
|
27.76
|
1,758,400
|
|
|
6/8/2022
|
-1.20 / -2.23%
|
54.00
|
55.00
|
52.50
|
52.50
|
53.92
|
26.54
|
1,108,300
|
|
|
6/7/2022
|
+0.80 / +1.51%
|
52.20
|
53.80
|
51.20
|
53.70
|
52.64
|
27.15
|
1,902,500
|
|
|
6/6/2022
|
+1.90 / +3.73%
|
50.50
|
54.00
|
50.50
|
52.90
|
52.66
|
26.75
|
2,086,600
|
|
|
6/3/2022
|
+1.50 / +3.03%
|
49.40
|
52.00
|
48.80
|
51.00
|
50.06
|
25.78
|
1,221,700
|
|
|
6/2/2022
|
-0.40 / -0.80%
|
50.00
|
50.10
|
49.00
|
49.50
|
49.54
|
25.03
|
747,500
|
|
|
6/1/2022
|
+2.40 / +5.05%
|
47.05
|
50.00
|
46.40
|
49.90
|
47.92
|
25.23
|
1,083,500
|
|
|
5/31/2022
|
-0.80 / -1.66%
|
48.10
|
49.00
|
47.40
|
47.50
|
48.33
|
24.01
|
1,308,900
|
|
|
5/30/2022
|
+0.35 / +0.73%
|
48.50
|
49.50
|
47.50
|
48.30
|
48.51
|
24.42
|
611,800
|
|
|
5/27/2022
|
+1.05 / +2.24%
|
47.00
|
49.45
|
46.15
|
47.95
|
48.00
|
24.24
|
893,300
|
|
|
5/26/2022
|
+0.65 / +1.41%
|
46.95
|
47.80
|
46.20
|
46.90
|
46.87
|
23.71
|
577,900
|
|
|
5/25/2022
|
+3.00 / +6.94%
|
43.65
|
46.25
|
43.55
|
46.25
|
45.62
|
23.38
|
757,200
|
|
|
5/24/2022
|
+0.20 / +0.46%
|
43.30
|
43.55
|
42.30
|
43.25
|
42.93
|
21.87
|
398,000
|
|
|
5/23/2022
|
-1.00 / -2.27%
|
44.80
|
44.80
|
42.30
|
43.05
|
43.65
|
21.77
|
622,300
|
|
|
5/20/2022
|
-0.45 / -1.01%
|
44.50
|
45.40
|
43.80
|
44.05
|
44.52
|
22.27
|
616,700
|
|
|
5/19/2022
|
+1.20 / +2.77%
|
42.50
|
46.00
|
42.10
|
44.50
|
44.56
|
22.50
|
1,503,100
|
|
|
5/18/2022
|
-0.45 / -1.03%
|
43.80
|
45.95
|
42.30
|
43.30
|
44.36
|
21.89
|
926,800
|
|
|
5/17/2022
|
+2.35 / +5.68%
|
40.00
|
43.80
|
38.70
|
43.75
|
41.17
|
22.12
|
1,245,000
|
|
|
5/16/2022
|
-2.85 / -6.44%
|
45.20
|
45.65
|
41.30
|
41.40
|
43.01
|
20.93
|
1,540,200
|
|
|
5/13/2022
|
-3.30 / -6.94%
|
47.05
|
47.90
|
44.25
|
44.25
|
45.52
|
22.37
|
2,171,100
|
|
|
5/12/2022
|
-3.55 / -6.95%
|
50.00
|
52.00
|
47.55
|
47.55
|
49.40
|
24.04
|
1,723,900
|
|
|
5/11/2022
|
-0.30 / -0.58%
|
51.00
|
51.80
|
49.75
|
51.10
|
50.59
|
25.84
|
637,300
|
|
|
5/10/2022
|
+2.35 / +4.79%
|
45.70
|
51.40
|
45.70
|
51.40
|
48.65
|
25.99
|
1,737,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:56:00 AM
|
|
|
|
|