|
|
Closing price on 7/4/2022
|
|
| Open |
41.90 |
| High |
41.95 |
| Low |
40.50 |
| Volume |
3,561,900 |
| Split-adjusted Price |
17.70 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
-0.50 / -1.20%
|
41.90
|
41.95
|
40.50
|
41.00
|
41.31
|
17.70
|
3,561,900
|
|
|
7/1/2022
|
-0.15 / -0.36%
|
41.00
|
41.50
|
39.35
|
41.50
|
40.41
|
17.91
|
397,800
|
|
|
6/30/2022
|
-0.55 / -1.30%
|
43.15
|
43.15
|
41.65
|
41.65
|
42.46
|
17.98
|
238,700
|
|
|
6/29/2022
|
+2.20 / +5.50%
|
41.00
|
42.60
|
40.50
|
42.20
|
41.32
|
18.21
|
322,600
|
|
|
6/28/2022
|
-0.90 / -2.00%
|
45.05
|
45.40
|
43.85
|
44.00
|
44.49
|
17.27
|
821,300
|
|
|
6/27/2022
|
+0.60 / +1.35%
|
45.20
|
45.80
|
44.50
|
44.90
|
45.24
|
17.62
|
302,500
|
|
|
6/24/2022
|
-1.00 / -2.21%
|
45.45
|
46.30
|
44.30
|
44.30
|
45.74
|
17.38
|
254,800
|
|
|
6/23/2022
|
+2.85 / +6.71%
|
42.45
|
45.30
|
42.40
|
45.30
|
43.64
|
17.78
|
414,900
|
|
|
6/22/2022
|
-3.15 / -6.91%
|
46.90
|
46.90
|
42.45
|
42.45
|
43.72
|
16.66
|
1,142,700
|
|
|
6/21/2022
|
-1.90 / -4.00%
|
47.05
|
48.95
|
45.15
|
45.60
|
47.27
|
17.89
|
709,200
|
|
|
6/20/2022
|
-2.70 / -5.38%
|
51.00
|
51.00
|
47.50
|
47.50
|
49.18
|
18.64
|
735,900
|
|
|
6/17/2022
|
+1.50 / +3.08%
|
47.50
|
50.50
|
46.60
|
50.20
|
48.52
|
19.70
|
692,400
|
|
|
6/16/2022
|
+2.90 / +6.33%
|
47.00
|
49.00
|
46.50
|
48.70
|
48.19
|
19.11
|
800,500
|
|
|
6/15/2022
|
-1.90 / -3.98%
|
48.00
|
48.00
|
44.45
|
45.80
|
45.69
|
17.97
|
1,149,600
|
|
|
6/14/2022
|
+0.15 / +0.32%
|
45.10
|
48.30
|
45.10
|
47.70
|
46.69
|
18.72
|
937,800
|
|
|
6/13/2022
|
-3.55 / -6.95%
|
47.60
|
49.50
|
47.55
|
47.55
|
47.93
|
18.66
|
916,000
|
|
|
6/10/2022
|
-3.80 / -6.92%
|
53.10
|
54.30
|
51.10
|
51.10
|
52.60
|
20.05
|
1,075,600
|
|
|
6/9/2022
|
+2.40 / +4.57%
|
52.30
|
55.00
|
51.20
|
54.90
|
52.76
|
21.54
|
1,758,400
|
|
|
6/8/2022
|
-1.20 / -2.23%
|
54.00
|
55.00
|
52.50
|
52.50
|
53.92
|
20.60
|
1,108,300
|
|
|
6/7/2022
|
+0.80 / +1.51%
|
52.20
|
53.80
|
51.20
|
53.70
|
52.64
|
21.07
|
1,902,500
|
|
|
6/6/2022
|
+1.90 / +3.73%
|
50.50
|
54.00
|
50.50
|
52.90
|
52.66
|
20.76
|
2,086,600
|
|
|
6/3/2022
|
+1.50 / +3.03%
|
49.40
|
52.00
|
48.80
|
51.00
|
50.06
|
20.01
|
1,221,700
|
|
|
6/2/2022
|
-0.40 / -0.80%
|
50.00
|
50.10
|
49.00
|
49.50
|
49.54
|
19.42
|
747,500
|
|
|
6/1/2022
|
+2.40 / +5.05%
|
47.05
|
50.00
|
46.40
|
49.90
|
47.92
|
19.58
|
1,083,500
|
|
|
5/31/2022
|
-0.80 / -1.66%
|
48.10
|
49.00
|
47.40
|
47.50
|
48.33
|
18.64
|
1,308,900
|
|
|
5/30/2022
|
+0.35 / +0.73%
|
48.50
|
49.50
|
47.50
|
48.30
|
48.51
|
18.95
|
611,800
|
|
|
5/27/2022
|
+1.05 / +2.24%
|
47.00
|
49.45
|
46.15
|
47.95
|
48.00
|
18.82
|
893,300
|
|
|
5/26/2022
|
+0.65 / +1.41%
|
46.95
|
47.80
|
46.20
|
46.90
|
46.87
|
18.40
|
577,900
|
|
|
5/25/2022
|
+3.00 / +6.94%
|
43.65
|
46.25
|
43.55
|
46.25
|
45.62
|
18.15
|
757,200
|
|
|
5/24/2022
|
+0.20 / +0.46%
|
43.30
|
43.55
|
42.30
|
43.25
|
42.93
|
16.97
|
398,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|