|
Closing price on 9/21/2020
|
|
| Open |
34.80 |
| High |
35.00 |
| Low |
34.65 |
| Volume |
292,000 |
| Split-adjusted Price |
9.46 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
-0.10 / -0.29%
|
34.80
|
35.00
|
34.65
|
34.70
|
34.76
|
9.46
|
292,000
|
|
|
9/18/2020
|
+0.40 / +1.16%
|
34.60
|
34.90
|
34.35
|
34.80
|
34.67
|
9.49
|
153,710
|
|
|
9/17/2020
|
-0.45 / -1.29%
|
34.85
|
35.00
|
34.35
|
34.40
|
34.60
|
9.38
|
308,240
|
|
|
9/16/2020
|
+0.35 / +1.01%
|
34.45
|
34.90
|
34.45
|
34.85
|
34.76
|
9.50
|
548,740
|
|
|
9/15/2020
|
-0.25 / -0.72%
|
34.70
|
35.10
|
34.50
|
34.50
|
34.76
|
9.41
|
256,320
|
|
|
9/14/2020
|
-0.45 / -1.28%
|
35.00
|
35.50
|
34.75
|
34.75
|
35.01
|
9.48
|
209,160
|
|
|
9/11/2020
|
+0.50 / +1.44%
|
34.70
|
35.30
|
34.70
|
35.20
|
35.05
|
9.60
|
176,110
|
|
|
9/10/2020
|
+0.30 / +0.87%
|
34.20
|
34.90
|
34.20
|
34.70
|
34.68
|
9.46
|
175,370
|
|
|
9/9/2020
|
+0.80 / +2.38%
|
33.50
|
34.65
|
33.30
|
34.40
|
34.03
|
9.38
|
505,900
|
|
|
9/8/2020
|
0.00 / 0.00%
|
33.35
|
33.90
|
33.35
|
33.60
|
33.66
|
9.16
|
144,450
|
|
|
9/7/2020
|
-0.20 / -0.59%
|
33.80
|
34.00
|
33.50
|
33.60
|
33.74
|
9.16
|
232,450
|
|
|
9/4/2020
|
0.00 / 0.00%
|
33.20
|
34.05
|
33.00
|
33.80
|
33.75
|
9.22
|
307,690
|
|
|
9/3/2020
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.75
|
33.80
|
33.96
|
9.22
|
551,660
|
|
|
9/1/2020
|
+1.00 / +2.94%
|
34.00
|
35.15
|
33.75
|
35.00
|
34.51
|
9.22
|
467,110
|
|
|
8/31/2020
|
-0.60 / -1.73%
|
34.60
|
34.85
|
33.90
|
34.00
|
34.29
|
8.95
|
495,610
|
|
|
8/28/2020
|
-0.30 / -0.86%
|
35.15
|
35.45
|
34.60
|
34.60
|
35.11
|
9.11
|
1,534,750
|
|
|
8/27/2020
|
+0.70 / +2.05%
|
34.30
|
34.95
|
34.00
|
34.90
|
34.58
|
9.19
|
3,834,417
|
|
|
8/26/2020
|
+0.45 / +1.33%
|
33.50
|
34.25
|
33.35
|
34.20
|
33.94
|
9.01
|
315,000
|
|
|
8/25/2020
|
+0.60 / +1.81%
|
33.40
|
33.85
|
33.40
|
33.75
|
33.64
|
8.89
|
522,980
|
|
|
8/24/2020
|
+0.30 / +0.91%
|
33.00
|
33.35
|
32.90
|
33.15
|
33.15
|
8.73
|
464,180
|
|
|
8/21/2020
|
+0.85 / +2.66%
|
32.05
|
32.85
|
32.05
|
32.85
|
32.60
|
8.65
|
431,510
|
|
|
8/20/2020
|
0.00 / 0.00%
|
32.10
|
32.50
|
31.75
|
32.00
|
32.01
|
8.43
|
184,860
|
|
|
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
|
|
|