|
|
Closing price on 12/29/2022
|
|
| Open |
30.10 |
| High |
30.30 |
| Low |
29.60 |
| Volume |
802,800 |
| Split-adjusted Price |
13.45 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
+0.30 / +1.00%
|
30.10
|
30.30
|
29.60
|
30.30
|
30.08
|
13.45
|
802,800
|
|
|
12/28/2022
|
-0.20 / -0.66%
|
29.70
|
30.25
|
29.70
|
30.00
|
30.06
|
13.32
|
61,600
|
|
|
12/27/2022
|
-0.10 / -0.33%
|
29.65
|
30.25
|
29.40
|
30.20
|
29.73
|
13.41
|
365,000
|
|
|
12/26/2022
|
+0.10 / +0.33%
|
30.15
|
30.30
|
29.35
|
30.30
|
30.14
|
13.45
|
1,813,900
|
|
|
12/23/2022
|
-0.20 / -0.66%
|
30.05
|
30.20
|
29.70
|
30.20
|
30.03
|
13.41
|
1,052,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
30.35
|
30.60
|
29.75
|
30.40
|
30.19
|
13.50
|
176,600
|
|
|
12/21/2022
|
-0.40 / -1.30%
|
29.70
|
30.40
|
29.00
|
30.40
|
30.02
|
13.50
|
5,077,100
|
|
|
12/20/2022
|
+0.30 / +0.98%
|
30.00
|
30.80
|
29.40
|
30.80
|
30.26
|
13.67
|
293,700
|
|
|
12/19/2022
|
-0.45 / -1.45%
|
31.00
|
31.00
|
30.10
|
30.50
|
30.49
|
13.54
|
1,036,900
|
|
|
12/16/2022
|
-0.20 / -0.64%
|
30.80
|
31.05
|
30.30
|
30.95
|
30.72
|
13.74
|
1,700,900
|
|
|
12/15/2022
|
-0.10 / -0.32%
|
31.25
|
31.25
|
30.00
|
31.15
|
30.62
|
13.83
|
2,244,530
|
|
|
12/14/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.25
|
31.26
|
13.87
|
453,000
|
|
|
12/13/2022
|
+0.10 / +0.32%
|
31.15
|
31.45
|
30.50
|
31.25
|
30.91
|
13.87
|
3,598,900
|
|
|
12/12/2022
|
-0.85 / -2.66%
|
32.10
|
32.10
|
30.90
|
31.15
|
31.50
|
13.83
|
575,700
|
|
|
12/9/2022
|
+0.50 / +1.59%
|
31.75
|
32.00
|
30.00
|
32.00
|
31.46
|
14.21
|
385,000
|
|
|
12/8/2022
|
-0.30 / -0.94%
|
31.85
|
32.40
|
31.50
|
31.50
|
31.75
|
13.98
|
772,000
|
|
|
12/7/2022
|
-1.00 / -3.05%
|
32.60
|
32.65
|
31.80
|
31.80
|
32.11
|
14.12
|
1,102,700
|
|
|
12/6/2022
|
+1.10 / +3.47%
|
31.85
|
33.50
|
31.45
|
32.80
|
32.69
|
14.56
|
1,467,100
|
|
|
12/5/2022
|
-0.35 / -1.09%
|
32.00
|
32.15
|
31.70
|
31.70
|
31.95
|
14.07
|
7,011,485
|
|
|
12/2/2022
|
+0.10 / +0.31%
|
31.95
|
32.05
|
31.35
|
32.05
|
31.92
|
14.23
|
176,400
|
|
|
12/1/2022
|
+0.40 / +1.27%
|
31.55
|
31.95
|
31.50
|
31.95
|
31.70
|
14.18
|
181,400
|
|
|
11/30/2022
|
-0.55 / -1.71%
|
32.10
|
32.10
|
31.50
|
31.55
|
31.66
|
14.01
|
93,100
|
|
|
11/29/2022
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.30
|
32.10
|
31.83
|
14.25
|
314,800
|
|
|
11/28/2022
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.30
|
32.20
|
31.97
|
14.29
|
2,318,200
|
|
|
11/25/2022
|
+1.15 / +3.70%
|
31.20
|
32.20
|
31.20
|
32.20
|
31.73
|
14.29
|
823,400
|
|
|
11/24/2022
|
-1.15 / -3.57%
|
32.00
|
32.00
|
31.05
|
31.05
|
31.53
|
13.78
|
187,300
|
|
|
11/23/2022
|
-0.70 / -2.13%
|
31.75
|
32.45
|
31.75
|
32.20
|
32.21
|
14.29
|
3,814,200
|
|
|
11/22/2022
|
+1.40 / +4.44%
|
31.60
|
32.90
|
31.05
|
32.90
|
32.33
|
14.61
|
512,600
|
|
|
11/21/2022
|
-1.40 / -4.26%
|
32.90
|
32.90
|
31.50
|
31.50
|
31.89
|
13.98
|
796,400
|
|
|
11/18/2022
|
+0.25 / +0.77%
|
32.00
|
32.90
|
31.20
|
32.90
|
32.75
|
14.61
|
291,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|