|
|
Closing price on 11/28/2024
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.95 |
| Volume |
1,391,300 |
| Split-adjusted Price |
12.38 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.95
|
15.95
|
16.04
|
12.38
|
1,391,300
|
|
|
11/27/2024
|
0.00 / 0.00%
|
16.05
|
16.25
|
15.95
|
16.05
|
16.09
|
12.46
|
2,763,700
|
|
|
11/26/2024
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.95
|
16.05
|
16.03
|
12.46
|
2,743,500
|
|
|
11/25/2024
|
+0.20 / +1.27%
|
15.80
|
16.05
|
15.80
|
15.95
|
15.95
|
12.38
|
2,309,500
|
|
|
11/22/2024
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.80
|
12.22
|
3,477,600
|
|
|
11/21/2024
|
+0.20 / +1.27%
|
15.80
|
16.05
|
15.70
|
15.90
|
15.85
|
12.34
|
2,661,000
|
|
|
11/20/2024
|
-0.35 / -2.18%
|
16.00
|
16.30
|
15.50
|
15.70
|
15.93
|
12.19
|
6,662,500
|
|
|
11/19/2024
|
-1.15 / -6.69%
|
17.30
|
17.60
|
16.00
|
16.05
|
16.67
|
12.46
|
9,799,600
|
|
|
11/18/2024
|
-0.25 / -1.43%
|
17.45
|
17.75
|
17.20
|
17.20
|
17.38
|
13.35
|
4,801,700
|
|
|
11/15/2024
|
-0.45 / -2.51%
|
17.80
|
18.05
|
17.40
|
17.45
|
17.63
|
13.54
|
6,542,500
|
|
|
11/14/2024
|
+0.75 / +4.37%
|
17.25
|
18.10
|
17.10
|
17.90
|
17.68
|
13.89
|
15,050,780
|
|
|
11/13/2024
|
-0.15 / -0.87%
|
17.30
|
17.50
|
16.95
|
17.15
|
17.15
|
13.31
|
5,648,700
|
|
|
11/12/2024
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.25
|
17.30
|
17.47
|
13.43
|
3,303,280
|
|
|
11/11/2024
|
+0.55 / +3.24%
|
17.00
|
17.65
|
17.00
|
17.50
|
17.45
|
13.58
|
10,845,700
|
|
|
11/8/2024
|
-0.15 / -0.88%
|
17.15
|
17.20
|
16.90
|
16.95
|
17.04
|
13.16
|
2,065,700
|
|
|
11/7/2024
|
+0.05 / +0.29%
|
17.05
|
17.20
|
17.00
|
17.10
|
17.09
|
13.27
|
1,786,600
|
|
|
11/6/2024
|
+0.45 / +2.71%
|
16.80
|
17.15
|
16.65
|
17.05
|
16.96
|
13.23
|
2,248,600
|
|
|
11/5/2024
|
-0.10 / -0.60%
|
16.65
|
16.80
|
16.60
|
16.60
|
16.70
|
12.88
|
726,200
|
|
|
11/4/2024
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.45
|
16.70
|
16.57
|
12.96
|
1,603,900
|
|
|
11/1/2024
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.80
|
12.96
|
1,054,100
|
|
|
10/31/2024
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
13.12
|
804,200
|
|
|
10/30/2024
|
-0.05 / -0.29%
|
17.05
|
17.10
|
16.85
|
16.95
|
16.95
|
13.16
|
837,100
|
|
|
10/29/2024
|
+0.25 / +1.49%
|
16.80
|
17.15
|
16.75
|
17.00
|
17.00
|
13.19
|
1,758,300
|
|
|
10/28/2024
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.65
|
16.75
|
16.73
|
13.00
|
711,500
|
|
|
10/25/2024
|
+0.05 / +0.30%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.65
|
12.92
|
858,700
|
|
|
10/24/2024
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.74
|
12.88
|
1,136,600
|
|
|
10/23/2024
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.80
|
16.85
|
16.86
|
13.08
|
1,002,100
|
|
|
10/22/2024
|
-0.05 / -0.29%
|
16.85
|
17.10
|
16.80
|
16.90
|
16.93
|
13.12
|
1,111,100
|
|
|
10/21/2024
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.95
|
16.95
|
17.05
|
13.16
|
2,166,300
|
|
|
10/18/2024
|
-0.05 / -0.29%
|
17.30
|
17.45
|
17.20
|
17.25
|
17.30
|
13.39
|
1,091,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:00 PM
|
|
|
|
|