|
Closing price on 8/19/2020
|
|
| Open |
32.25 |
| High |
32.60 |
| Low |
32.00 |
| Volume |
150,160 |
| Split-adjusted Price |
8.43 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
-0.30 / -0.93%
|
32.25
|
32.60
|
32.00
|
32.00
|
32.27
|
8.43
|
150,160
|
|
|
8/18/2020
|
-0.10 / -0.31%
|
32.50
|
33.40
|
32.30
|
32.30
|
32.87
|
8.51
|
366,860
|
|
|
8/17/2020
|
+1.75 / +5.71%
|
30.70
|
32.40
|
30.50
|
32.40
|
31.62
|
8.53
|
256,400
|
|
|
8/14/2020
|
-0.55 / -1.76%
|
31.00
|
31.30
|
30.65
|
30.65
|
30.98
|
8.07
|
170,370
|
|
|
8/13/2020
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.10
|
31.20
|
31.23
|
8.22
|
80,310
|
|
|
8/12/2020
|
+0.40 / +1.30%
|
30.70
|
31.20
|
30.70
|
31.20
|
30.97
|
8.22
|
90,810
|
|
|
8/11/2020
|
-0.90 / -2.84%
|
31.70
|
31.90
|
30.70
|
30.80
|
31.08
|
8.11
|
449,430
|
|
|
8/10/2020
|
-0.10 / -0.31%
|
31.80
|
32.00
|
31.45
|
31.70
|
31.64
|
8.35
|
222,440
|
|
|
8/7/2020
|
-0.70 / -2.15%
|
32.50
|
32.70
|
31.80
|
31.80
|
32.07
|
8.37
|
235,170
|
|
|
8/6/2020
|
+0.50 / +1.56%
|
32.00
|
32.55
|
31.45
|
32.50
|
31.92
|
8.56
|
362,380
|
|
|
8/5/2020
|
-0.15 / -0.47%
|
32.35
|
32.50
|
31.80
|
32.00
|
32.27
|
8.43
|
418,010
|
|
|
8/4/2020
|
+1.20 / +3.88%
|
31.20
|
32.60
|
31.00
|
32.15
|
31.89
|
8.47
|
532,560
|
|
|
8/3/2020
|
-0.35 / -1.12%
|
31.00
|
31.30
|
30.50
|
30.95
|
30.68
|
8.15
|
415,030
|
|
|
7/31/2020
|
+0.40 / +1.29%
|
30.90
|
31.45
|
30.40
|
31.30
|
31.04
|
8.24
|
279,960
|
|
|
7/30/2020
|
+1.55 / +5.28%
|
29.20
|
31.00
|
29.20
|
30.90
|
30.48
|
8.14
|
448,280
|
|
|
7/29/2020
|
+0.30 / +1.03%
|
29.00
|
29.35
|
28.65
|
29.35
|
28.93
|
7.73
|
204,470
|
|
|
7/28/2020
|
+1.25 / +4.50%
|
27.80
|
29.20
|
27.80
|
29.05
|
28.73
|
7.65
|
185,200
|
|
|
7/27/2020
|
-1.00 / -3.47%
|
27.35
|
28.30
|
27.35
|
27.80
|
27.84
|
7.32
|
240,080
|
|
|
7/24/2020
|
-0.80 / -2.70%
|
29.85
|
29.85
|
27.75
|
28.80
|
28.82
|
7.58
|
458,270
|
|
|
7/23/2020
|
-0.40 / -1.33%
|
29.80
|
30.00
|
29.50
|
29.60
|
29.63
|
7.79
|
77,090
|
|
|
7/22/2020
|
-0.05 / -0.17%
|
30.30
|
30.30
|
29.90
|
30.00
|
30.07
|
7.90
|
170,180
|
|
|
7/21/2020
|
+0.30 / +1.01%
|
30.00
|
30.35
|
30.00
|
30.05
|
30.19
|
7.91
|
336,070
|
|
|
7/20/2020
|
+0.45 / +1.54%
|
29.45
|
30.20
|
29.35
|
29.75
|
29.80
|
7.83
|
256,240
|
|
|
7/17/2020
|
+0.50 / +1.74%
|
28.80
|
29.40
|
28.80
|
29.30
|
29.06
|
7.72
|
192,260
|
|
|
7/16/2020
|
0.00 / 0.00%
|
29.10
|
29.20
|
28.80
|
28.80
|
28.92
|
7.58
|
55,960
|
|
|
7/15/2020
|
-0.20 / -0.69%
|
28.75
|
29.00
|
28.75
|
28.80
|
28.84
|
7.58
|
98,670
|
|
|
7/14/2020
|
0.00 / 0.00%
|
28.65
|
29.10
|
28.65
|
29.00
|
28.89
|
7.64
|
141,220
|
|
|
7/13/2020
|
+0.05 / +0.17%
|
29.20
|
29.20
|
28.80
|
29.00
|
28.93
|
7.64
|
104,470
|
|
|
7/10/2020
|
-0.25 / -0.86%
|
29.00
|
29.50
|
28.90
|
28.95
|
29.05
|
7.62
|
570,620
|
|
|
7/9/2020
|
+0.65 / +2.28%
|
28.55
|
29.40
|
28.55
|
29.20
|
29.04
|
7.69
|
862,000
|
|
|