|
Closing price on 3/5/2020
|
|
| Open |
24.00 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
84,010 |
| Split-adjusted Price |
6.45 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.50 / +2.08%
|
24.00
|
24.80
|
24.00
|
24.50
|
24.56
|
6.45
|
84,010
|
|
|
3/4/2020
|
-0.15 / -0.62%
|
24.15
|
24.15
|
24.00
|
24.00
|
24.05
|
6.32
|
14,510
|
|
|
3/3/2020
|
+0.80 / +3.43%
|
23.50
|
24.15
|
23.50
|
24.15
|
23.97
|
6.36
|
99,830
|
|
|
3/2/2020
|
-0.45 / -1.89%
|
23.80
|
24.00
|
23.25
|
23.35
|
23.46
|
6.15
|
167,630
|
|
|
2/28/2020
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.60
|
23.80
|
23.80
|
6.27
|
200,730
|
|
|
2/27/2020
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.95
|
24.30
|
24.14
|
6.40
|
16,530
|
|
|
2/26/2020
|
+0.15 / +0.62%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.09
|
6.43
|
46,620
|
|
|
2/25/2020
|
-0.20 / -0.82%
|
24.00
|
24.50
|
24.00
|
24.25
|
24.39
|
6.39
|
79,510
|
|
|
2/24/2020
|
-0.85 / -3.36%
|
25.00
|
25.00
|
24.40
|
24.45
|
24.54
|
6.44
|
236,250
|
|
|
2/21/2020
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.15
|
25.30
|
25.27
|
6.66
|
88,750
|
|
|
2/20/2020
|
-0.10 / -0.40%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.31
|
6.64
|
51,250
|
|
|
2/19/2020
|
-0.30 / -1.17%
|
25.55
|
25.55
|
25.30
|
25.30
|
25.42
|
6.66
|
96,330
|
|
|
2/18/2020
|
+0.20 / +0.79%
|
25.50
|
25.80
|
25.30
|
25.60
|
25.60
|
6.74
|
169,080
|
|
|
2/17/2020
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.51
|
6.69
|
56,950
|
|
|
2/14/2020
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.30
|
25.60
|
25.45
|
6.74
|
48,140
|
|
|
2/13/2020
|
0.00 / 0.00%
|
25.15
|
25.50
|
25.15
|
25.40
|
25.34
|
6.69
|
37,800
|
|
|
2/12/2020
|
0.00 / 0.00%
|
25.40
|
25.85
|
25.15
|
25.40
|
25.50
|
6.69
|
190,620
|
|
|
2/11/2020
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.15
|
25.40
|
25.46
|
6.69
|
17,870
|
|
|
2/10/2020
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.00
|
25.30
|
25.34
|
6.66
|
152,640
|
|
|
2/7/2020
|
+0.15 / +0.60%
|
25.20
|
25.45
|
25.00
|
25.30
|
25.18
|
6.66
|
118,060
|
|
|
2/6/2020
|
+0.15 / +0.60%
|
25.00
|
25.15
|
24.75
|
25.15
|
24.95
|
6.62
|
30,060
|
|
|
2/5/2020
|
-0.40 / -1.57%
|
25.40
|
25.80
|
24.75
|
25.00
|
25.11
|
6.58
|
60,580
|
|
|
2/4/2020
|
+0.05 / +0.20%
|
25.30
|
25.95
|
25.00
|
25.40
|
25.32
|
6.69
|
120,870
|
|
|
2/3/2020
|
-0.15 / -0.59%
|
23.75
|
25.35
|
23.75
|
25.35
|
23.97
|
6.68
|
158,860
|
|
|
1/31/2020
|
-0.90 / -3.41%
|
26.20
|
26.30
|
25.50
|
25.50
|
25.91
|
6.72
|
116,550
|
|
|
1/30/2020
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.10
|
26.40
|
26.24
|
6.95
|
55,180
|
|
|
1/22/2020
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.40
|
26.80
|
26.55
|
7.06
|
22,900
|
|
|
1/21/2020
|
+0.15 / +0.56%
|
26.40
|
26.95
|
26.40
|
26.85
|
26.50
|
7.07
|
12,870
|
|
|
1/20/2020
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.74
|
7.03
|
14,250
|
|
|
1/17/2020
|
+0.20 / +0.75%
|
26.30
|
27.10
|
26.30
|
26.70
|
26.93
|
7.03
|
68,150
|
|
|