|
Closing price on 10/26/2021
|
|
| Open |
21.55 |
| High |
22.60 |
| Low |
21.55 |
| Volume |
36,500 |
| Split-adjusted Price |
15.83 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
+0.85 / +3.94%
|
21.55
|
22.60
|
21.55
|
22.40
|
21.97
|
15.83
|
36,500
|
|
|
10/25/2021
|
-0.05 / -0.23%
|
21.00
|
21.55
|
21.00
|
21.55
|
21.13
|
15.23
|
2,100
|
|
|
10/22/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.26
|
0
|
|
|
10/21/2021
|
+0.40 / +1.89%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.26
|
200
|
|
|
10/20/2021
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
14.98
|
200
|
|
|
10/19/2021
|
+1.05 / +5.13%
|
20.55
|
21.80
|
20.55
|
21.50
|
21.25
|
15.19
|
1,600
|
|
|
10/18/2021
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
14.45
|
0
|
|
|
10/15/2021
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.45
|
20.45
|
20.48
|
14.45
|
6,300
|
|
|
10/14/2021
|
0.00 / 0.00%
|
21.50
|
21.80
|
20.45
|
20.45
|
20.55
|
14.45
|
5,500
|
|
|
10/13/2021
|
-0.70 / -3.31%
|
22.40
|
22.40
|
20.45
|
20.45
|
21.27
|
14.45
|
5,500
|
|
|
10/12/2021
|
+1.35 / +6.82%
|
20.90
|
21.15
|
20.90
|
21.15
|
21.15
|
14.94
|
2,600
|
|
|
10/11/2021
|
+0.30 / +1.54%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.99
|
600
|
|
|
10/8/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.78
|
0
|
|
|
10/7/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.78
|
600
|
|
|
10/6/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.78
|
0
|
|
|
10/5/2021
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
13.78
|
1,700
|
|
|
10/4/2021
|
-1.05 / -5.11%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.78
|
100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
14.52
|
0
|
|
|
9/30/2021
|
-1.45 / -6.59%
|
21.00
|
21.00
|
20.55
|
20.55
|
20.55
|
14.52
|
400
|
|
|
9/29/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.54
|
0
|
|
|
9/28/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.54
|
0
|
|
|
9/27/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.54
|
0
|
|
|
9/24/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.54
|
500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.54
|
0
|
|
|
9/22/2021
|
+1.35 / +6.54%
|
21.95
|
22.00
|
21.95
|
22.00
|
21.95
|
15.54
|
3,700
|
|
|
9/21/2021
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
14.59
|
0
|
|
|
9/20/2021
|
-1.35 / -6.14%
|
22.00
|
22.00
|
20.65
|
20.65
|
21.90
|
14.59
|
4,200
|
|
|
9/17/2021
|
+0.45 / +2.09%
|
22.95
|
22.95
|
21.55
|
22.00
|
22.73
|
15.54
|
1,100
|
|
|
9/16/2021
|
+1.40 / +6.95%
|
21.55
|
21.55
|
21.50
|
21.55
|
21.53
|
15.23
|
4,800
|
|
|
9/15/2021
|
-1.40 / -6.50%
|
21.55
|
21.55
|
20.15
|
20.15
|
20.15
|
14.24
|
300
|
|
|