|
Closing price on 10/7/2020
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
2,410 |
| Split-adjusted Price |
11.91 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.84
|
11.91
|
2,410
|
|
|
10/6/2020
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.58
|
11.91
|
4,550
|
|
|
10/5/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.45
|
17.80
|
17.61
|
11.78
|
4,260
|
|
|
10/2/2020
|
-0.05 / -0.28%
|
17.85
|
18.15
|
17.75
|
17.80
|
17.99
|
11.78
|
1,890
|
|
|
10/1/2020
|
-0.40 / -2.19%
|
18.25
|
18.25
|
17.70
|
17.85
|
17.90
|
11.81
|
2,290
|
|
|
9/30/2020
|
0.00 / 0.00%
|
17.60
|
18.25
|
17.50
|
18.25
|
17.64
|
12.08
|
11,280
|
|
|
9/29/2020
|
-0.45 / -2.41%
|
18.80
|
18.80
|
17.50
|
18.25
|
17.88
|
12.08
|
40,430
|
|
|
9/28/2020
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.30
|
18.70
|
18.48
|
12.38
|
5,790
|
|
|
9/25/2020
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.44
|
0
|
|
|
9/24/2020
|
+0.05 / +0.27%
|
18.70
|
18.90
|
18.30
|
18.75
|
18.46
|
12.41
|
14,840
|
|
|
9/23/2020
|
+0.05 / +0.27%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
12.38
|
2,490
|
|
|
9/22/2020
|
+0.15 / +0.81%
|
18.25
|
18.65
|
18.20
|
18.65
|
18.26
|
12.34
|
12,320
|
|
|
9/21/2020
|
-0.20 / -1.07%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.56
|
12.24
|
2,640
|
|
|
9/18/2020
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.40
|
18.70
|
18.45
|
12.38
|
12,740
|
|
|
9/17/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
12.38
|
6,360
|
|
|
9/16/2020
|
0.00 / 0.00%
|
18.85
|
18.85
|
18.70
|
18.70
|
18.75
|
12.38
|
3,200
|
|
|
9/15/2020
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.77
|
12.38
|
5,540
|
|
|
9/14/2020
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.70
|
19.00
|
19.00
|
12.57
|
1,020
|
|
|
9/11/2020
|
+0.20 / +1.05%
|
18.90
|
19.30
|
18.70
|
19.20
|
18.83
|
12.71
|
8,550
|
|
|
9/10/2020
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.57
|
12,030
|
|
|
9/9/2020
|
-0.05 / -0.26%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.02
|
12.84
|
4,470
|
|
|
9/8/2020
|
+0.45 / +2.37%
|
19.45
|
19.45
|
18.80
|
19.45
|
18.80
|
12.87
|
11,700
|
|
|
9/7/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.15
|
12.57
|
1,960
|
|
|
9/4/2020
|
-0.25 / -1.30%
|
19.00
|
19.45
|
18.80
|
19.00
|
19.02
|
12.57
|
17,880
|
|
|
9/3/2020
|
-0.75 / -3.75%
|
20.00
|
20.00
|
19.10
|
19.25
|
19.39
|
12.74
|
980
|
|
|
9/1/2020
|
+0.65 / +3.36%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
13.24
|
3,350
|
|
|
8/31/2020
|
+0.65 / +3.48%
|
18.70
|
20.00
|
18.70
|
19.35
|
19.71
|
12.81
|
4,110
|
|
|
8/28/2020
|
-0.80 / -4.10%
|
19.50
|
19.50
|
18.70
|
18.70
|
19.10
|
12.38
|
6,100
|
|
|
8/27/2020
|
-0.20 / -1.02%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.05
|
12.90
|
630
|
|
|
8/26/2020
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.50
|
19.70
|
19.66
|
13.04
|
5,290
|
|
|