|
Closing price on 5/26/2020
|
|
| Open |
27.85 |
| High |
29.40 |
| Low |
27.85 |
| Volume |
1,173,370 |
| Split-adjusted Price |
7.69 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+1.35 / +4.85%
|
27.85
|
29.40
|
27.85
|
29.20
|
28.96
|
7.69
|
1,173,370
|
|
|
5/25/2020
|
+0.40 / +1.46%
|
27.45
|
28.10
|
27.00
|
27.85
|
27.86
|
7.33
|
87,800
|
|
|
5/22/2020
|
+0.95 / +3.58%
|
26.40
|
27.50
|
26.10
|
27.45
|
26.76
|
7.23
|
90,580
|
|
|
5/21/2020
|
-0.70 / -2.57%
|
27.15
|
27.15
|
26.50
|
26.50
|
26.75
|
6.98
|
48,220
|
|
|
5/20/2020
|
-0.30 / -1.09%
|
27.70
|
27.70
|
25.60
|
27.20
|
26.69
|
7.16
|
56,770
|
|
|
5/19/2020
|
-0.05 / -0.18%
|
27.60
|
28.00
|
27.50
|
27.50
|
27.73
|
7.24
|
88,110
|
|
|
5/18/2020
|
-0.45 / -1.61%
|
27.55
|
27.95
|
27.55
|
27.55
|
27.63
|
7.26
|
38,910
|
|
|
5/15/2020
|
-0.10 / -0.36%
|
28.00
|
28.35
|
27.95
|
28.00
|
28.09
|
7.37
|
40,330
|
|
|
5/14/2020
|
+0.10 / +0.36%
|
27.50
|
28.95
|
27.50
|
28.10
|
28.20
|
7.40
|
155,670
|
|
|
5/13/2020
|
-0.30 / -1.06%
|
28.30
|
28.40
|
27.75
|
28.00
|
28.17
|
7.37
|
125,320
|
|
|
5/12/2020
|
+0.05 / +0.18%
|
28.00
|
28.35
|
27.65
|
28.30
|
28.14
|
7.45
|
96,880
|
|
|
5/11/2020
|
+1.40 / +5.21%
|
27.10
|
28.25
|
26.90
|
28.25
|
27.66
|
7.44
|
190,420
|
|
|
5/8/2020
|
-0.05 / -0.19%
|
27.00
|
27.30
|
26.60
|
26.85
|
27.08
|
7.07
|
188,980
|
|
|
5/7/2020
|
-0.25 / -0.92%
|
27.15
|
28.20
|
26.90
|
26.90
|
27.43
|
7.08
|
170,590
|
|
|
5/6/2020
|
+1.15 / +4.42%
|
26.10
|
27.20
|
25.85
|
27.15
|
26.65
|
7.15
|
288,600
|
|
|
5/5/2020
|
+0.50 / +1.96%
|
25.50
|
26.10
|
25.25
|
26.00
|
25.69
|
6.85
|
109,790
|
|
|
5/4/2020
|
-0.40 / -1.54%
|
25.50
|
25.80
|
24.80
|
25.50
|
25.40
|
6.72
|
325,570
|
|
|
4/29/2020
|
+0.40 / +1.57%
|
26.70
|
26.75
|
25.50
|
25.90
|
26.33
|
6.82
|
484,840
|
|
|
4/28/2020
|
+1.00 / +4.08%
|
25.00
|
25.70
|
24.30
|
25.50
|
25.11
|
6.72
|
180,830
|
|
|
4/27/2020
|
+1.45 / +6.29%
|
22.85
|
24.60
|
22.85
|
24.50
|
24.16
|
6.45
|
269,100
|
|
|
4/24/2020
|
-0.15 / -0.65%
|
23.20
|
23.30
|
22.90
|
23.05
|
23.07
|
6.07
|
29,220
|
|
|
4/23/2020
|
+0.40 / +1.75%
|
23.35
|
23.45
|
22.80
|
23.20
|
22.97
|
6.11
|
55,420
|
|
|
4/22/2020
|
+0.70 / +3.17%
|
21.80
|
23.00
|
21.70
|
22.80
|
22.77
|
6.00
|
187,110
|
|
|
4/21/2020
|
-1.40 / -5.96%
|
23.05
|
23.25
|
22.10
|
22.10
|
22.62
|
5.82
|
151,030
|
|
|
4/20/2020
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.40
|
6.19
|
132,050
|
|
|
4/17/2020
|
+0.50 / +2.14%
|
23.40
|
24.20
|
23.20
|
23.90
|
23.89
|
6.29
|
108,000
|
|
|
4/16/2020
|
+1.05 / +4.70%
|
22.40
|
23.70
|
22.15
|
23.40
|
23.12
|
6.16
|
155,730
|
|
|
4/15/2020
|
+0.60 / +2.76%
|
21.75
|
22.50
|
21.65
|
22.35
|
21.96
|
5.89
|
219,580
|
|
|
4/14/2020
|
+0.10 / +0.46%
|
21.65
|
21.85
|
21.45
|
21.75
|
21.72
|
5.73
|
48,020
|
|
|
4/13/2020
|
+0.65 / +3.10%
|
20.90
|
21.65
|
20.90
|
21.65
|
21.24
|
5.70
|
159,390
|
|
|