|
|
Closing price on 10/17/2022
|
|
| Open |
35.35 |
| High |
35.70 |
| Low |
34.60 |
| Volume |
141,400 |
| Split-adjusted Price |
15.69 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
0.00 / 0.00%
|
35.35
|
35.70
|
34.60
|
35.35
|
35.25
|
15.69
|
141,400
|
|
|
10/14/2022
|
+0.35 / +1.00%
|
35.10
|
35.35
|
35.00
|
35.35
|
35.21
|
15.69
|
297,600
|
|
|
10/13/2022
|
-0.30 / -0.85%
|
34.65
|
35.20
|
34.65
|
35.00
|
34.97
|
15.54
|
108,000
|
|
|
10/12/2022
|
+1.20 / +3.52%
|
34.30
|
35.30
|
34.10
|
35.30
|
34.99
|
15.67
|
220,400
|
|
|
10/11/2022
|
-1.35 / -3.81%
|
35.05
|
35.30
|
34.10
|
34.10
|
34.43
|
15.14
|
248,600
|
|
|
10/10/2022
|
+0.15 / +0.42%
|
34.25
|
35.45
|
34.25
|
35.45
|
35.03
|
15.74
|
253,000
|
|
|
10/7/2022
|
-0.10 / -0.28%
|
34.75
|
35.30
|
33.50
|
35.30
|
34.68
|
15.67
|
585,100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
35.35
|
35.40
|
34.70
|
35.40
|
35.22
|
15.71
|
409,000
|
|
|
10/5/2022
|
+0.05 / +0.14%
|
34.90
|
35.40
|
34.55
|
35.40
|
35.23
|
15.71
|
536,000
|
|
|
10/4/2022
|
+1.05 / +3.06%
|
34.35
|
35.35
|
33.60
|
35.35
|
34.85
|
15.69
|
551,000
|
|
|
10/3/2022
|
-1.05 / -2.97%
|
35.30
|
35.35
|
34.25
|
34.30
|
34.73
|
15.23
|
816,814
|
|
|
9/30/2022
|
+1.80 / +5.37%
|
33.10
|
35.35
|
32.45
|
35.35
|
34.47
|
15.69
|
1,252,700
|
|
|
9/29/2022
|
-1.50 / -4.28%
|
35.00
|
35.00
|
33.55
|
33.55
|
34.08
|
14.89
|
335,600
|
|
|
9/28/2022
|
-0.05 / -0.14%
|
34.50
|
35.10
|
33.50
|
35.05
|
34.48
|
15.56
|
843,800
|
|
|
9/27/2022
|
+0.85 / +2.41%
|
35.25
|
36.10
|
33.50
|
36.10
|
34.86
|
15.58
|
2,533,700
|
|
|
9/26/2022
|
-1.65 / -4.47%
|
36.20
|
36.25
|
35.05
|
35.25
|
35.68
|
15.21
|
600,000
|
|
|
9/23/2022
|
+1.35 / +3.80%
|
35.60
|
37.00
|
35.35
|
36.90
|
36.72
|
15.93
|
2,159,300
|
|
|
9/22/2022
|
-0.45 / -1.25%
|
35.95
|
35.95
|
35.05
|
35.55
|
35.40
|
15.34
|
279,000
|
|
|
9/21/2022
|
-0.15 / -0.41%
|
35.75
|
36.00
|
35.10
|
36.00
|
35.50
|
15.54
|
383,000
|
|
|
9/20/2022
|
+1.65 / +4.78%
|
34.50
|
36.15
|
33.50
|
36.15
|
35.10
|
15.60
|
1,169,400
|
|
|
9/19/2022
|
-1.35 / -3.77%
|
35.40
|
35.65
|
34.50
|
34.50
|
35.02
|
14.89
|
449,700
|
|
|
9/16/2022
|
-0.05 / -0.14%
|
35.60
|
35.95
|
35.30
|
35.85
|
35.65
|
15.47
|
542,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.80
|
35.90
|
35.93
|
15.50
|
294,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
35.10
|
35.95
|
35.10
|
35.90
|
35.56
|
15.50
|
655,900
|
|
|
9/13/2022
|
-0.10 / -0.28%
|
35.80
|
36.00
|
35.65
|
35.90
|
35.81
|
15.50
|
2,714,700
|
|
|
9/12/2022
|
-0.30 / -0.83%
|
35.70
|
36.50
|
35.70
|
36.00
|
36.02
|
15.54
|
265,700
|
|
|
9/9/2022
|
+0.40 / +1.11%
|
35.85
|
36.30
|
34.90
|
36.30
|
35.84
|
15.67
|
764,600
|
|
|
9/8/2022
|
-0.35 / -0.97%
|
35.60
|
36.10
|
35.20
|
35.90
|
35.65
|
15.50
|
671,200
|
|
|
9/7/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.00
|
36.25
|
35.91
|
15.65
|
1,115,500
|
|
|
9/6/2022
|
+0.10 / +0.28%
|
36.15
|
36.30
|
35.90
|
36.25
|
36.10
|
15.65
|
917,427
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|