|
|
Closing price on 8/5/2024
|
|
| Open |
18.80 |
| High |
18.95 |
| Low |
17.95 |
| Volume |
4,022,200 |
| Split-adjusted Price |
12.96 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-1.35 / -6.99%
|
18.80
|
18.95
|
17.95
|
17.95
|
18.23
|
12.96
|
4,022,200
|
|
|
8/2/2024
|
+0.15 / +0.78%
|
19.00
|
19.30
|
18.55
|
19.30
|
18.87
|
13.93
|
3,501,300
|
|
|
8/1/2024
|
-0.85 / -4.25%
|
20.10
|
20.15
|
18.80
|
19.15
|
19.43
|
13.83
|
4,996,300
|
|
|
7/31/2024
|
-0.05 / -0.25%
|
20.45
|
20.45
|
19.95
|
20.00
|
20.14
|
14.44
|
1,888,200
|
|
|
7/30/2024
|
+0.05 / +0.25%
|
20.00
|
20.35
|
19.90
|
20.05
|
20.11
|
14.48
|
2,023,100
|
|
|
7/29/2024
|
0.00 / 0.00%
|
20.10
|
20.25
|
20.00
|
20.00
|
20.10
|
14.44
|
1,229,700
|
|
|
7/26/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.90
|
14.44
|
1,049,400
|
|
|
7/25/2024
|
+0.05 / +0.25%
|
19.85
|
19.95
|
19.65
|
19.90
|
19.80
|
14.37
|
2,004,700
|
|
|
7/24/2024
|
+0.25 / +1.28%
|
19.40
|
20.00
|
19.25
|
19.85
|
19.59
|
14.33
|
3,265,900
|
|
|
7/23/2024
|
-0.50 / -2.49%
|
20.20
|
20.35
|
19.60
|
19.60
|
19.95
|
14.15
|
3,622,200
|
|
|
7/22/2024
|
-0.20 / -0.99%
|
20.25
|
20.55
|
19.80
|
20.10
|
20.09
|
14.51
|
4,149,300
|
|
|
7/19/2024
|
-0.45 / -2.17%
|
20.75
|
20.75
|
20.25
|
20.30
|
20.47
|
14.66
|
3,894,000
|
|
|
7/18/2024
|
+0.45 / +2.22%
|
20.50
|
20.80
|
20.20
|
20.75
|
20.41
|
14.98
|
3,526,500
|
|
|
7/17/2024
|
-1.20 / -5.58%
|
21.65
|
21.75
|
20.00
|
20.30
|
20.87
|
14.66
|
9,859,700
|
|
|
7/16/2024
|
0.00 / 0.00%
|
21.65
|
21.90
|
21.50
|
21.50
|
21.70
|
15.52
|
3,304,000
|
|
|
7/15/2024
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.64
|
15.52
|
2,268,500
|
|
|
7/12/2024
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.55
|
21.60
|
21.73
|
15.59
|
3,396,900
|
|
|
7/11/2024
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.75
|
21.75
|
21.88
|
15.70
|
4,305,800
|
|
|
7/10/2024
|
-0.50 / -2.24%
|
22.35
|
22.40
|
21.80
|
21.80
|
22.05
|
15.74
|
7,401,100
|
|
|
7/9/2024
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.20
|
22.30
|
22.36
|
16.10
|
5,463,200
|
|
|
7/8/2024
|
+0.15 / +0.68%
|
22.50
|
22.70
|
22.20
|
22.35
|
22.46
|
16.14
|
6,158,000
|
|
|
7/5/2024
|
+0.40 / +1.83%
|
22.00
|
22.45
|
21.90
|
22.20
|
22.14
|
16.03
|
7,805,100
|
|
|
7/4/2024
|
-0.10 / -0.46%
|
21.95
|
22.05
|
21.75
|
21.80
|
21.88
|
15.74
|
3,929,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
21.95
|
22.35
|
21.90
|
21.90
|
22.05
|
15.81
|
24,776,300
|
|
|
7/2/2024
|
+0.10 / +0.46%
|
21.95
|
22.25
|
21.80
|
21.90
|
21.98
|
15.81
|
3,371,800
|
|
|
7/1/2024
|
-0.20 / -0.91%
|
21.90
|
21.95
|
21.55
|
21.80
|
21.77
|
15.74
|
2,796,600
|
|
|
6/28/2024
|
+0.45 / +2.09%
|
21.55
|
22.05
|
21.15
|
22.00
|
21.74
|
15.88
|
6,911,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
21.65
|
21.70
|
21.45
|
21.55
|
21.58
|
15.56
|
5,298,200
|
|
|
6/26/2024
|
-0.20 / -0.92%
|
21.75
|
22.10
|
21.30
|
21.55
|
21.75
|
15.56
|
4,594,700
|
|
|
6/25/2024
|
+0.70 / +3.33%
|
21.10
|
22.15
|
20.95
|
21.75
|
21.51
|
15.70
|
6,696,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|