|
|
Closing price on 12/9/2022
|
|
| Open |
31.75 |
| High |
32.00 |
| Low |
30.00 |
| Volume |
385,000 |
| Split-adjusted Price |
14.21 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2022
|
-0.35 / -1.06%
|
33.00
|
33.00
|
31.80
|
32.65
|
32.29
|
14.49
|
273,400
|
|
|
11/16/2022
|
+0.10 / +0.30%
|
31.00
|
33.00
|
30.70
|
33.00
|
32.45
|
14.65
|
1,030,000
|
|
|
11/15/2022
|
-0.60 / -1.79%
|
32.10
|
32.90
|
31.20
|
32.90
|
32.05
|
14.61
|
2,781,420
|
|
|
11/14/2022
|
-0.45 / -1.33%
|
32.95
|
33.50
|
31.70
|
33.50
|
33.14
|
14.87
|
3,540,020
|
|
|
11/11/2022
|
+2.15 / +6.76%
|
31.90
|
33.95
|
31.00
|
33.95
|
33.72
|
15.07
|
541,400
|
|
|
11/10/2022
|
-1.75 / -5.22%
|
33.60
|
33.80
|
31.80
|
31.80
|
32.86
|
14.12
|
112,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|