|
|
Closing price on 7/19/2022
|
|
| Open |
37.30 |
| High |
37.70 |
| Low |
37.00 |
| Volume |
141,400 |
| Split-adjusted Price |
16.27 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
+0.50 / +1.34%
|
37.30
|
37.70
|
37.00
|
37.70
|
37.47
|
16.27
|
141,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.80
|
37.20
|
37.11
|
16.06
|
274,700
|
|
|
7/15/2022
|
-0.30 / -0.80%
|
37.70
|
38.10
|
36.80
|
37.20
|
37.21
|
16.06
|
288,900
|
|
|
7/14/2022
|
-0.80 / -2.09%
|
38.05
|
38.05
|
37.25
|
37.50
|
37.47
|
16.19
|
210,900
|
|
|
7/13/2022
|
+0.30 / +0.79%
|
38.00
|
38.50
|
36.50
|
38.30
|
38.22
|
16.53
|
219,600
|
|
|
7/12/2022
|
+1.60 / +4.40%
|
36.45
|
38.00
|
36.00
|
38.00
|
36.90
|
16.40
|
210,700
|
|
|
7/11/2022
|
-0.10 / -0.27%
|
36.45
|
36.50
|
35.50
|
36.40
|
36.01
|
15.71
|
405,100
|
|
|
7/8/2022
|
+0.90 / +2.53%
|
36.50
|
36.80
|
36.05
|
36.50
|
36.57
|
15.75
|
1,784,400
|
|
|
7/7/2022
|
-0.70 / -1.93%
|
36.20
|
36.90
|
35.15
|
35.60
|
35.76
|
15.37
|
388,600
|
|
|
7/6/2022
|
-2.70 / -6.92%
|
38.00
|
38.75
|
36.30
|
36.30
|
37.56
|
15.67
|
408,700
|
|
|
7/5/2022
|
-2.00 / -4.88%
|
39.60
|
40.95
|
38.50
|
39.00
|
39.58
|
16.83
|
1,019,240
|
|
|
7/4/2022
|
-0.50 / -1.20%
|
41.90
|
41.95
|
40.50
|
41.00
|
41.31
|
17.70
|
3,561,900
|
|
|
7/1/2022
|
-0.15 / -0.36%
|
41.00
|
41.50
|
39.35
|
41.50
|
40.41
|
17.91
|
397,800
|
|
|
6/30/2022
|
-0.55 / -1.30%
|
43.15
|
43.15
|
41.65
|
41.65
|
42.46
|
17.98
|
238,700
|
|
|
6/29/2022
|
+2.20 / +5.50%
|
41.00
|
42.60
|
40.50
|
42.20
|
41.32
|
18.21
|
322,600
|
|
|
6/28/2022
|
-0.90 / -2.00%
|
45.05
|
45.40
|
43.85
|
44.00
|
44.49
|
17.27
|
821,300
|
|
|
6/27/2022
|
+0.60 / +1.35%
|
45.20
|
45.80
|
44.50
|
44.90
|
45.24
|
17.62
|
302,500
|
|
|
6/24/2022
|
-1.00 / -2.21%
|
45.45
|
46.30
|
44.30
|
44.30
|
45.74
|
17.38
|
254,800
|
|
|
6/23/2022
|
+2.85 / +6.71%
|
42.45
|
45.30
|
42.40
|
45.30
|
43.64
|
17.78
|
414,900
|
|
|
6/22/2022
|
-3.15 / -6.91%
|
46.90
|
46.90
|
42.45
|
42.45
|
43.72
|
16.66
|
1,142,700
|
|
|
6/21/2022
|
-1.90 / -4.00%
|
47.05
|
48.95
|
45.15
|
45.60
|
47.27
|
17.89
|
709,200
|
|
|
6/20/2022
|
-2.70 / -5.38%
|
51.00
|
51.00
|
47.50
|
47.50
|
49.18
|
18.64
|
735,900
|
|
|
6/17/2022
|
+1.50 / +3.08%
|
47.50
|
50.50
|
46.60
|
50.20
|
48.52
|
19.70
|
692,400
|
|
|
6/16/2022
|
+2.90 / +6.33%
|
47.00
|
49.00
|
46.50
|
48.70
|
48.19
|
19.11
|
800,500
|
|
|
6/15/2022
|
-1.90 / -3.98%
|
48.00
|
48.00
|
44.45
|
45.80
|
45.69
|
17.97
|
1,149,600
|
|
|
6/14/2022
|
+0.15 / +0.32%
|
45.10
|
48.30
|
45.10
|
47.70
|
46.69
|
18.72
|
937,800
|
|
|
6/13/2022
|
-3.55 / -6.95%
|
47.60
|
49.50
|
47.55
|
47.55
|
47.93
|
18.66
|
916,000
|
|
|
6/10/2022
|
-3.80 / -6.92%
|
53.10
|
54.30
|
51.10
|
51.10
|
52.60
|
20.05
|
1,075,600
|
|
|
6/9/2022
|
+2.40 / +4.57%
|
52.30
|
55.00
|
51.20
|
54.90
|
52.76
|
21.54
|
1,758,400
|
|
|
6/8/2022
|
-1.20 / -2.23%
|
54.00
|
55.00
|
52.50
|
52.50
|
53.92
|
20.60
|
1,108,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|