|
Closing price on 12/22/2020
|
|
| Open |
54.30 |
| High |
55.20 |
| Low |
54.00 |
| Volume |
144,020 |
| Split-adjusted Price |
15.54 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.70 / +1.29%
|
54.30
|
55.20
|
54.00
|
55.00
|
54.59
|
15.54
|
144,020
|
|
|
12/21/2020
|
-0.30 / -0.55%
|
54.60
|
54.60
|
53.90
|
54.30
|
54.25
|
15.34
|
166,420
|
|
|
12/18/2020
|
+0.10 / +0.18%
|
54.60
|
54.70
|
53.80
|
54.60
|
54.35
|
15.43
|
195,110
|
|
|
12/17/2020
|
+0.10 / +0.18%
|
54.00
|
54.70
|
54.00
|
54.50
|
54.53
|
15.40
|
254,200
|
|
|
12/16/2020
|
+1.20 / +2.26%
|
53.50
|
54.50
|
53.30
|
54.40
|
53.83
|
15.37
|
354,220
|
|
|
12/15/2020
|
0.00 / 0.00%
|
53.20
|
53.90
|
53.00
|
53.20
|
53.33
|
15.03
|
132,410
|
|
|
12/14/2020
|
+0.20 / +0.38%
|
53.00
|
54.50
|
53.00
|
53.20
|
53.71
|
15.03
|
167,970
|
|
|
12/11/2020
|
+0.80 / +1.53%
|
52.70
|
53.50
|
51.90
|
53.00
|
52.88
|
14.98
|
143,200
|
|
|
12/10/2020
|
-0.40 / -0.76%
|
52.80
|
53.20
|
51.80
|
52.20
|
52.57
|
14.75
|
1,294,660
|
|
|
12/9/2020
|
-0.10 / -0.19%
|
52.50
|
53.50
|
52.00
|
52.60
|
52.43
|
14.86
|
126,910
|
|
|
12/8/2020
|
-0.30 / -0.57%
|
53.00
|
53.50
|
52.70
|
52.70
|
53.07
|
14.89
|
88,120
|
|
|
12/7/2020
|
+1.00 / +1.92%
|
52.00
|
54.00
|
51.60
|
53.00
|
53.14
|
14.98
|
151,220
|
|
|
12/4/2020
|
-1.00 / -1.89%
|
52.10
|
52.80
|
51.70
|
52.00
|
51.97
|
14.69
|
190,990
|
|
|
12/3/2020
|
-0.20 / -0.38%
|
54.00
|
54.00
|
52.00
|
53.00
|
53.22
|
14.98
|
125,520
|
|
|
12/2/2020
|
+1.80 / +3.50%
|
51.40
|
54.20
|
51.40
|
53.20
|
53.09
|
15.03
|
750,673
|
|
|
12/1/2020
|
+3.35 / +6.97%
|
47.90
|
51.40
|
47.85
|
51.40
|
49.96
|
14.52
|
565,400
|
|
|
11/30/2020
|
-0.05 / -0.10%
|
48.50
|
48.50
|
48.00
|
48.05
|
48.09
|
13.58
|
573,234
|
|
|
11/27/2020
|
+0.30 / +0.63%
|
47.80
|
48.25
|
47.80
|
48.10
|
47.96
|
13.59
|
176,520
|
|
|
11/26/2020
|
-0.70 / -1.44%
|
48.50
|
48.50
|
47.75
|
47.80
|
47.99
|
13.51
|
141,420
|
|
|
11/25/2020
|
+0.30 / +0.62%
|
48.50
|
48.70
|
48.35
|
48.50
|
48.45
|
13.70
|
123,850
|
|
|
11/24/2020
|
+1.15 / +2.44%
|
47.05
|
48.30
|
47.05
|
48.20
|
48.08
|
13.62
|
2,667,810
|
|
|
11/23/2020
|
-0.55 / -1.16%
|
47.60
|
47.60
|
46.80
|
47.05
|
47.04
|
13.29
|
119,690
|
|
|
11/20/2020
|
+0.10 / +0.21%
|
47.20
|
47.60
|
46.70
|
47.60
|
47.10
|
13.45
|
151,650
|
|
|
11/19/2020
|
-0.80 / -1.66%
|
48.50
|
48.50
|
46.60
|
47.50
|
47.74
|
13.42
|
112,470
|
|
|
11/18/2020
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.30
|
48.30
|
48.46
|
13.65
|
115,750
|
|
|
11/17/2020
|
+1.40 / +2.97%
|
50.00
|
50.00
|
47.20
|
48.50
|
48.41
|
13.70
|
159,180
|
|
|
11/16/2020
|
+1.10 / +2.39%
|
46.05
|
47.10
|
46.00
|
47.10
|
46.60
|
13.31
|
271,470
|
|
|
11/13/2020
|
+0.05 / +0.11%
|
45.95
|
46.15
|
45.95
|
46.00
|
46.03
|
13.00
|
166,710
|
|
|
11/12/2020
|
-0.05 / -0.11%
|
46.00
|
46.20
|
45.85
|
45.95
|
45.98
|
12.98
|
80,350
|
|
|
11/11/2020
|
0.00 / 0.00%
|
46.00
|
46.25
|
45.90
|
46.00
|
46.01
|
13.00
|
88,620
|
|
|