|
|
Closing price on 8/14/2024
|
|
| Open |
18.60 |
| High |
18.65 |
| Low |
18.25 |
| Volume |
1,819,800 |
| Split-adjusted Price |
13.62 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.20 / -1.08%
|
18.60
|
18.65
|
18.25
|
18.30
|
18.39
|
13.62
|
1,819,800
|
|
|
8/13/2024
|
-0.45 / -2.37%
|
19.00
|
19.00
|
18.35
|
18.50
|
18.60
|
13.77
|
2,880,500
|
|
|
8/12/2024
|
+0.25 / +1.34%
|
18.70
|
19.00
|
18.50
|
18.95
|
18.75
|
14.10
|
3,000,100
|
|
|
8/9/2024
|
+0.50 / +2.75%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.51
|
13.92
|
3,243,100
|
|
|
8/8/2024
|
+0.05 / +0.28%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.20
|
13.54
|
2,684,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
18.25
|
18.35
|
17.85
|
18.15
|
18.09
|
13.51
|
2,961,200
|
|
|
8/6/2024
|
+0.20 / +1.11%
|
18.05
|
18.30
|
17.60
|
18.15
|
18.00
|
13.51
|
3,062,600
|
|
|
8/5/2024
|
-1.35 / -6.99%
|
18.80
|
18.95
|
17.95
|
17.95
|
18.23
|
13.36
|
4,022,200
|
|
|
8/2/2024
|
+0.15 / +0.78%
|
19.00
|
19.30
|
18.55
|
19.30
|
18.87
|
14.36
|
3,501,300
|
|
|
8/1/2024
|
-0.85 / -4.25%
|
20.10
|
20.15
|
18.80
|
19.15
|
19.43
|
14.25
|
4,996,300
|
|
|
7/31/2024
|
-0.05 / -0.25%
|
20.45
|
20.45
|
19.95
|
20.00
|
20.14
|
14.88
|
1,888,200
|
|
|
7/30/2024
|
+0.05 / +0.25%
|
20.00
|
20.35
|
19.90
|
20.05
|
20.11
|
14.92
|
2,023,100
|
|
|
7/29/2024
|
0.00 / 0.00%
|
20.10
|
20.25
|
20.00
|
20.00
|
20.10
|
14.88
|
1,229,700
|
|
|
7/26/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.90
|
14.88
|
1,049,400
|
|
|
7/25/2024
|
+0.05 / +0.25%
|
19.85
|
19.95
|
19.65
|
19.90
|
19.80
|
14.81
|
2,004,700
|
|
|
7/24/2024
|
+0.25 / +1.28%
|
19.40
|
20.00
|
19.25
|
19.85
|
19.59
|
14.77
|
3,265,900
|
|
|
7/23/2024
|
-0.50 / -2.49%
|
20.20
|
20.35
|
19.60
|
19.60
|
19.95
|
14.59
|
3,622,200
|
|
|
7/22/2024
|
-0.20 / -0.99%
|
20.25
|
20.55
|
19.80
|
20.10
|
20.09
|
14.96
|
4,149,300
|
|
|
7/19/2024
|
-0.45 / -2.17%
|
20.75
|
20.75
|
20.25
|
20.30
|
20.47
|
15.11
|
3,894,000
|
|
|
7/18/2024
|
+0.45 / +2.22%
|
20.50
|
20.80
|
20.20
|
20.75
|
20.41
|
15.44
|
3,526,500
|
|
|
7/17/2024
|
-1.20 / -5.58%
|
21.65
|
21.75
|
20.00
|
20.30
|
20.87
|
15.11
|
9,859,700
|
|
|
7/16/2024
|
0.00 / 0.00%
|
21.65
|
21.90
|
21.50
|
21.50
|
21.70
|
16.00
|
3,304,000
|
|
|
7/15/2024
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.64
|
16.00
|
2,268,500
|
|
|
7/12/2024
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.55
|
21.60
|
21.73
|
16.07
|
3,396,900
|
|
|
7/11/2024
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.75
|
21.75
|
21.88
|
16.19
|
4,305,800
|
|
|
7/10/2024
|
-0.50 / -2.24%
|
22.35
|
22.40
|
21.80
|
21.80
|
22.05
|
16.22
|
7,401,100
|
|
|
7/9/2024
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.20
|
22.30
|
22.36
|
16.60
|
5,463,200
|
|
|
7/8/2024
|
+0.15 / +0.68%
|
22.50
|
22.70
|
22.20
|
22.35
|
22.46
|
16.63
|
6,158,000
|
|
|
7/5/2024
|
+0.40 / +1.83%
|
22.00
|
22.45
|
21.90
|
22.20
|
22.14
|
16.52
|
7,805,100
|
|
|
7/4/2024
|
-0.10 / -0.46%
|
21.95
|
22.05
|
21.75
|
21.80
|
21.88
|
16.22
|
3,929,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|