|
Closing price on 11/24/2021
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
24.10 |
| Volume |
2,600 |
| Split-adjusted Price |
17.03 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
-1.55 / -6.04%
|
27.20
|
27.20
|
24.10
|
24.10
|
25.38
|
17.03
|
2,600
|
|
|
11/23/2021
|
-0.35 / -1.35%
|
26.90
|
26.90
|
25.50
|
25.65
|
25.80
|
18.12
|
2,200
|
|
|
11/22/2021
|
+0.90 / +3.59%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
18.37
|
6,500
|
|
|
11/19/2021
|
+1.60 / +6.81%
|
25.10
|
25.10
|
24.50
|
25.10
|
25.08
|
17.74
|
15,800
|
|
|
11/18/2021
|
+1.50 / +6.82%
|
23.35
|
23.50
|
23.35
|
23.50
|
23.50
|
16.60
|
36,700
|
|
|
11/17/2021
|
-0.90 / -3.93%
|
22.90
|
22.95
|
22.00
|
22.00
|
22.41
|
15.54
|
3,600
|
|
|
11/16/2021
|
-0.60 / -2.55%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
16.18
|
1,000
|
|
|
11/15/2021
|
-0.50 / -2.08%
|
22.45
|
23.50
|
22.40
|
23.50
|
22.40
|
16.60
|
1,700
|
|
|
11/12/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.96
|
100
|
|
|
11/11/2021
|
+0.50 / +2.13%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.40
|
16.96
|
300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.90
|
23.50
|
23.19
|
16.60
|
2,400
|
|
|
11/9/2021
|
+0.50 / +2.17%
|
24.50
|
24.60
|
23.50
|
23.50
|
23.64
|
16.60
|
7,700
|
|
|
11/8/2021
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.40
|
16.25
|
1,000
|
|
|
11/5/2021
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.45
|
16.60
|
16,500
|
|
|
11/4/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.25
|
100
|
|
|
11/3/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.25
|
500
|
|
|
11/2/2021
|
+0.40 / +1.77%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
16.25
|
1,400
|
|
|
11/1/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.97
|
0
|
|
|
10/29/2021
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.20
|
22.60
|
22.38
|
15.97
|
2,100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
15.83
|
200
|
|
|
10/27/2021
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.42
|
15.83
|
9,100
|
|
|
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
|
|
|