|
|
Closing price on 8/3/2022
|
|
| Open |
37.40 |
| High |
38.60 |
| Low |
36.95 |
| Volume |
1,306,900 |
| Split-adjusted Price |
16.62 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
+1.00 / +2.67%
|
37.40
|
38.60
|
36.95
|
38.50
|
37.82
|
16.62
|
1,306,900
|
|
|
8/2/2022
|
-0.30 / -0.79%
|
37.95
|
37.95
|
37.30
|
37.50
|
37.50
|
16.19
|
828,000
|
|
|
8/1/2022
|
+0.35 / +0.93%
|
37.90
|
37.90
|
36.85
|
37.80
|
37.38
|
16.32
|
1,100,400
|
|
|
7/29/2022
|
+0.20 / +0.54%
|
37.60
|
37.95
|
37.25
|
37.45
|
37.66
|
16.16
|
307,900
|
|
|
7/28/2022
|
+0.75 / +2.05%
|
37.50
|
37.60
|
37.00
|
37.25
|
37.38
|
16.08
|
267,400
|
|
|
7/27/2022
|
-0.30 / -0.82%
|
36.10
|
36.50
|
35.90
|
36.50
|
36.15
|
15.75
|
284,900
|
|
|
7/26/2022
|
-0.40 / -1.08%
|
37.30
|
37.30
|
36.75
|
36.80
|
36.84
|
15.88
|
287,300
|
|
|
7/25/2022
|
-0.40 / -1.06%
|
37.60
|
37.60
|
36.60
|
37.20
|
36.93
|
16.06
|
257,000
|
|
|
7/22/2022
|
-0.70 / -1.83%
|
38.30
|
39.00
|
37.60
|
37.60
|
38.14
|
16.23
|
275,000
|
|
|
7/21/2022
|
-0.80 / -2.05%
|
39.10
|
39.10
|
38.05
|
38.30
|
38.34
|
16.53
|
247,300
|
|
|
7/20/2022
|
+1.40 / +3.71%
|
38.40
|
39.50
|
37.75
|
39.10
|
38.58
|
16.88
|
342,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|