|
Closing price on 11/17/2020
|
|
| Open |
16.60 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
540 |
| Split-adjusted Price |
11.45 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
-0.10 / -0.57%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.18
|
11.45
|
540
|
|
|
11/16/2020
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.13
|
11.51
|
2,450
|
|
|
11/13/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.40
|
16.99
|
11.51
|
220
|
|
|
11/12/2020
|
+0.05 / +0.29%
|
17.60
|
17.60
|
16.65
|
17.40
|
16.67
|
11.51
|
1,020
|
|
|
11/11/2020
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.10
|
17.35
|
17.26
|
11.48
|
160
|
|
|
11/10/2020
|
+0.25 / +1.46%
|
17.10
|
17.70
|
17.10
|
17.35
|
17.15
|
11.48
|
320
|
|
|
11/9/2020
|
-0.20 / -1.16%
|
17.00
|
17.15
|
17.00
|
17.10
|
17.06
|
11.32
|
2,110
|
|
|
11/6/2020
|
+0.10 / +0.58%
|
17.75
|
17.75
|
17.00
|
17.30
|
17.00
|
11.45
|
320
|
|
|
11/5/2020
|
0.00 / 0.00%
|
16.10
|
17.50
|
16.10
|
17.20
|
16.23
|
11.38
|
560
|
|
|
11/4/2020
|
+0.30 / +1.78%
|
16.90
|
17.40
|
16.70
|
17.20
|
16.88
|
11.38
|
3,020
|
|
|
11/3/2020
|
-0.80 / -4.52%
|
16.80
|
17.45
|
16.80
|
16.90
|
16.88
|
11.18
|
180
|
|
|
11/2/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
16.60
|
17.70
|
17.04
|
11.71
|
4,160
|
|
|
10/30/2020
|
-0.45 / -2.48%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.20
|
11.71
|
680
|
|
|
10/29/2020
|
+0.75 / +4.31%
|
16.20
|
18.15
|
16.20
|
18.15
|
18.15
|
12.01
|
390
|
|
|
10/28/2020
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
11.51
|
830
|
|
|
10/27/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.78
|
0
|
|
|
10/26/2020
|
+0.45 / +2.59%
|
17.35
|
17.80
|
17.35
|
17.80
|
17.80
|
11.78
|
270
|
|
|
10/23/2020
|
-0.45 / -2.53%
|
17.45
|
17.80
|
17.35
|
17.35
|
17.35
|
11.48
|
150
|
|
|
10/22/2020
|
+0.35 / +2.01%
|
17.50
|
17.85
|
17.40
|
17.80
|
17.49
|
11.78
|
4,230
|
|
|
10/21/2020
|
-0.50 / -2.79%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
11.55
|
900
|
|
|
10/20/2020
|
0.00 / 0.00%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.95
|
11.88
|
150
|
|
|
10/19/2020
|
+0.40 / +2.28%
|
18.15
|
18.15
|
17.50
|
17.95
|
17.90
|
11.88
|
1,620
|
|
|
10/16/2020
|
-0.25 / -1.40%
|
18.00
|
18.10
|
17.55
|
17.55
|
17.55
|
11.61
|
240
|
|
|
10/15/2020
|
-0.15 / -0.84%
|
17.40
|
17.85
|
17.40
|
17.80
|
17.80
|
11.78
|
130
|
|
|
10/14/2020
|
+0.40 / +2.28%
|
17.60
|
17.95
|
17.50
|
17.95
|
17.77
|
11.88
|
1,970
|
|
|
10/13/2020
|
-0.45 / -2.50%
|
17.55
|
18.00
|
17.40
|
17.55
|
17.43
|
11.61
|
1,090
|
|
|
10/12/2020
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
11.91
|
430
|
|
|
10/9/2020
|
+0.10 / +0.56%
|
18.00
|
18.90
|
18.00
|
18.10
|
18.10
|
11.98
|
1,800
|
|
|
10/8/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
11.91
|
7,890
|
|
|
10/7/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.84
|
11.91
|
2,410
|
|
|