|
Closing price on 12/5/2019
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.65 |
| Volume |
65,840 |
| Split-adjusted Price |
6.31 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.65
|
23.95
|
23.80
|
6.31
|
65,840
|
|
|
12/4/2019
|
0.00 / 0.00%
|
23.65
|
24.00
|
23.60
|
23.65
|
23.70
|
6.23
|
145,350
|
|
|
12/3/2019
|
-0.15 / -0.63%
|
23.85
|
23.85
|
23.45
|
23.65
|
23.62
|
6.23
|
96,150
|
|
|
12/2/2019
|
-0.40 / -1.65%
|
24.00
|
24.05
|
23.80
|
23.80
|
23.92
|
6.27
|
75,130
|
|
|
11/29/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.85
|
24.20
|
24.08
|
6.37
|
91,470
|
|
|
11/28/2019
|
-0.15 / -0.62%
|
24.55
|
24.55
|
24.10
|
24.20
|
24.26
|
6.37
|
59,890
|
|
|
11/27/2019
|
-0.20 / -0.81%
|
24.55
|
24.55
|
24.25
|
24.35
|
24.32
|
6.41
|
44,040
|
|
|
11/26/2019
|
-0.55 / -2.19%
|
25.00
|
25.00
|
24.30
|
24.55
|
24.55
|
6.47
|
132,650
|
|
|
11/25/2019
|
-1.20 / -4.56%
|
25.80
|
25.80
|
24.80
|
25.10
|
25.13
|
6.61
|
78,870
|
|
|
11/22/2019
|
+1.70 / +6.91%
|
24.60
|
26.30
|
24.00
|
26.30
|
24.79
|
6.93
|
227,760
|
|
|
11/21/2019
|
-0.15 / -0.61%
|
24.80
|
24.80
|
24.35
|
24.60
|
24.54
|
6.48
|
98,530
|
|
|
11/20/2019
|
-0.15 / -0.60%
|
24.95
|
25.00
|
24.75
|
24.75
|
24.86
|
6.52
|
77,960
|
|
|
11/19/2019
|
+0.30 / +1.22%
|
24.75
|
25.00
|
24.75
|
24.90
|
24.90
|
6.56
|
172,870
|
|
|
11/18/2019
|
+0.30 / +1.23%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.63
|
6.48
|
302,490
|
|
|
11/15/2019
|
-1.20 / -4.71%
|
25.60
|
25.60
|
24.30
|
24.30
|
25.29
|
6.40
|
125,190
|
|
|
11/14/2019
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.30
|
25.50
|
25.53
|
6.72
|
92,020
|
|
|
11/13/2019
|
-0.05 / -0.20%
|
25.55
|
25.75
|
25.50
|
25.50
|
25.60
|
6.72
|
117,390
|
|
|
11/12/2019
|
-0.05 / -0.20%
|
25.60
|
25.70
|
25.55
|
25.55
|
25.63
|
6.73
|
73,390
|
|
|
11/11/2019
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.55
|
25.60
|
25.75
|
6.74
|
139,770
|
|
|
11/8/2019
|
-0.35 / -1.34%
|
26.30
|
26.30
|
25.80
|
25.80
|
25.99
|
6.79
|
96,890
|
|
|
11/7/2019
|
0.00 / 0.00%
|
26.00
|
26.35
|
26.00
|
26.15
|
26.22
|
6.89
|
134,580
|
|
|
11/6/2019
|
+0.45 / +1.75%
|
25.70
|
26.35
|
25.70
|
26.15
|
26.05
|
6.89
|
131,040
|
|
|
11/5/2019
|
+0.05 / +0.19%
|
25.70
|
25.85
|
25.65
|
25.70
|
25.74
|
6.77
|
50,700
|
|
|
11/4/2019
|
-0.05 / -0.19%
|
25.75
|
25.85
|
25.60
|
25.65
|
25.71
|
6.75
|
146,300
|
|
|
11/1/2019
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.84
|
6.77
|
74,540
|
|
|
10/31/2019
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.60
|
25.60
|
25.66
|
6.74
|
102,110
|
|
|
10/30/2019
|
+0.05 / +0.19%
|
25.70
|
25.85
|
25.60
|
25.80
|
25.69
|
6.79
|
121,620
|
|
|
10/29/2019
|
-0.35 / -1.34%
|
26.10
|
26.10
|
25.75
|
25.75
|
25.84
|
6.78
|
144,430
|
|
|
10/28/2019
|
-0.25 / -0.95%
|
26.40
|
26.40
|
26.05
|
26.10
|
26.18
|
6.87
|
89,250
|
|
|
10/25/2019
|
+0.75 / +2.93%
|
25.70
|
26.35
|
25.65
|
26.35
|
26.06
|
6.94
|
193,030
|
|
|