|
|
Closing price on 11/9/2022
|
|
| Open |
33.90 |
| High |
34.40 |
| Low |
33.55 |
| Volume |
10,265,620 |
| Split-adjusted Price |
14.89 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-1.00 / -2.89%
|
33.90
|
34.40
|
33.55
|
33.55
|
33.85
|
14.89
|
10,265,620
|
|
|
11/8/2022
|
+1.10 / +3.29%
|
33.60
|
34.55
|
33.20
|
34.55
|
34.26
|
15.34
|
481,600
|
|
|
11/7/2022
|
-1.15 / -3.32%
|
34.55
|
34.55
|
33.45
|
33.45
|
33.96
|
14.85
|
121,700
|
|
|
11/4/2022
|
-0.10 / -0.29%
|
34.35
|
34.60
|
34.00
|
34.60
|
34.31
|
15.36
|
143,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
34.35
|
34.70
|
34.35
|
34.70
|
34.62
|
15.40
|
59,900
|
|
|
11/2/2022
|
-0.15 / -0.43%
|
34.85
|
34.85
|
34.40
|
34.70
|
34.55
|
15.40
|
91,600
|
|
|
11/1/2022
|
+0.05 / +0.14%
|
34.75
|
35.00
|
34.40
|
34.85
|
34.75
|
15.47
|
564,100
|
|
|
10/31/2022
|
-0.05 / -0.14%
|
34.85
|
34.85
|
34.35
|
34.80
|
34.71
|
15.45
|
249,400
|
|
|
10/28/2022
|
+0.55 / +1.60%
|
34.20
|
34.95
|
34.20
|
34.85
|
34.56
|
15.47
|
641,200
|
|
|
10/27/2022
|
-0.60 / -1.72%
|
33.90
|
34.80
|
33.80
|
34.30
|
34.31
|
15.23
|
1,064,700
|
|
|
10/26/2022
|
+0.40 / +1.16%
|
34.50
|
34.90
|
33.50
|
34.90
|
34.56
|
15.49
|
906,000
|
|
|
10/25/2022
|
-0.35 / -1.00%
|
34.10
|
34.60
|
33.00
|
34.50
|
34.07
|
15.32
|
190,300
|
|
|
10/24/2022
|
+0.80 / +2.35%
|
34.05
|
34.85
|
32.55
|
34.85
|
34.24
|
15.47
|
379,100
|
|
|
10/21/2022
|
-1.00 / -2.85%
|
35.00
|
35.00
|
34.00
|
34.05
|
34.23
|
15.12
|
400,000
|
|
|
10/20/2022
|
+0.30 / +0.86%
|
34.55
|
35.15
|
34.55
|
35.05
|
34.88
|
15.56
|
125,460
|
|
|
10/19/2022
|
-0.60 / -1.70%
|
35.05
|
35.35
|
34.75
|
34.75
|
35.03
|
15.43
|
760,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.15
|
35.35
|
35.31
|
15.69
|
118,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|