|
|
Closing price on 9/28/2022
|
|
| Open |
34.50 |
| High |
35.10 |
| Low |
33.50 |
| Volume |
843,800 |
| Split-adjusted Price |
15.56 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.05 / -0.14%
|
34.50
|
35.10
|
33.50
|
35.05
|
34.48
|
15.56
|
843,800
|
|
|
9/27/2022
|
+0.85 / +2.41%
|
35.25
|
36.10
|
33.50
|
36.10
|
34.86
|
15.58
|
2,533,700
|
|
|
9/26/2022
|
-1.65 / -4.47%
|
36.20
|
36.25
|
35.05
|
35.25
|
35.68
|
15.21
|
600,000
|
|
|
9/23/2022
|
+1.35 / +3.80%
|
35.60
|
37.00
|
35.35
|
36.90
|
36.72
|
15.93
|
2,159,300
|
|
|
9/22/2022
|
-0.45 / -1.25%
|
35.95
|
35.95
|
35.05
|
35.55
|
35.40
|
15.34
|
279,000
|
|
|
9/21/2022
|
-0.15 / -0.41%
|
35.75
|
36.00
|
35.10
|
36.00
|
35.50
|
15.54
|
383,000
|
|
|
9/20/2022
|
+1.65 / +4.78%
|
34.50
|
36.15
|
33.50
|
36.15
|
35.10
|
15.60
|
1,169,400
|
|
|
9/19/2022
|
-1.35 / -3.77%
|
35.40
|
35.65
|
34.50
|
34.50
|
35.02
|
14.89
|
449,700
|
|
|
9/16/2022
|
-0.05 / -0.14%
|
35.60
|
35.95
|
35.30
|
35.85
|
35.65
|
15.47
|
542,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.80
|
35.90
|
35.93
|
15.50
|
294,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
35.10
|
35.95
|
35.10
|
35.90
|
35.56
|
15.50
|
655,900
|
|
|
9/13/2022
|
-0.10 / -0.28%
|
35.80
|
36.00
|
35.65
|
35.90
|
35.81
|
15.50
|
2,714,700
|
|
|
9/12/2022
|
-0.30 / -0.83%
|
35.70
|
36.50
|
35.70
|
36.00
|
36.02
|
15.54
|
265,700
|
|
|
9/9/2022
|
+0.40 / +1.11%
|
35.85
|
36.30
|
34.90
|
36.30
|
35.84
|
15.67
|
764,600
|
|
|
9/8/2022
|
-0.35 / -0.97%
|
35.60
|
36.10
|
35.20
|
35.90
|
35.65
|
15.50
|
671,200
|
|
|
9/7/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.00
|
36.25
|
35.91
|
15.65
|
1,115,500
|
|
|
9/6/2022
|
+0.10 / +0.28%
|
36.15
|
36.30
|
35.90
|
36.25
|
36.10
|
15.65
|
917,427
|
|
|
9/5/2022
|
-0.45 / -1.23%
|
36.60
|
37.05
|
36.15
|
36.15
|
36.55
|
15.60
|
323,250
|
|
|
8/31/2022
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.15
|
36.60
|
36.46
|
15.80
|
900,000
|
|
|
8/30/2022
|
-0.55 / -1.48%
|
37.30
|
37.60
|
36.70
|
36.70
|
37.05
|
15.84
|
478,800
|
|
|
8/29/2022
|
+0.75 / +2.05%
|
36.20
|
37.25
|
35.10
|
37.25
|
36.14
|
16.08
|
1,301,700
|
|
|
8/26/2022
|
-0.50 / -1.35%
|
36.90
|
37.40
|
36.50
|
36.50
|
36.82
|
15.75
|
1,386,530
|
|
|
8/25/2022
|
+0.55 / +1.51%
|
36.40
|
37.50
|
36.20
|
37.00
|
36.61
|
15.97
|
1,752,800
|
|
|
8/24/2022
|
-0.05 / -0.14%
|
36.10
|
36.55
|
36.10
|
36.45
|
36.31
|
15.73
|
5,923,618
|
|
|
8/23/2022
|
0.00 / 0.00%
|
35.90
|
36.50
|
35.85
|
36.50
|
36.13
|
15.75
|
6,260,142
|
|
|
8/22/2022
|
-0.05 / -0.14%
|
36.40
|
36.50
|
35.75
|
36.50
|
36.12
|
15.75
|
16,021,800
|
|
|
8/19/2022
|
-0.05 / -0.14%
|
36.05
|
36.70
|
35.65
|
36.55
|
36.23
|
15.78
|
9,040,354
|
|
|
8/18/2022
|
0.00 / 0.00%
|
36.35
|
36.60
|
34.70
|
36.60
|
35.52
|
15.80
|
2,015,150
|
|
|
8/17/2022
|
-1.10 / -2.92%
|
37.90
|
37.95
|
36.35
|
36.60
|
37.20
|
15.80
|
1,589,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
37.70
|
38.30
|
37.55
|
37.70
|
37.85
|
16.27
|
514,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|