|
Closing price on 11/29/2019
|
|
| Open |
23.40 |
| High |
23.80 |
| Low |
22.40 |
| Volume |
2,050 |
| Split-adjusted Price |
14.64 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
-0.40 / -1.67%
|
23.40
|
23.80
|
22.40
|
23.60
|
23.41
|
14.64
|
2,050
|
|
|
11/28/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.89
|
140
|
|
|
11/27/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.89
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.89
|
110
|
|
|
11/25/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
14.89
|
90
|
|
|
11/22/2019
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
14.83
|
10
|
|
|
11/21/2019
|
-0.30 / -1.26%
|
22.20
|
23.50
|
22.20
|
23.50
|
22.43
|
14.58
|
1,070
|
|
|
11/20/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
14.76
|
10
|
|
|
11/19/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
14.76
|
50
|
|
|
11/18/2019
|
-0.20 / -0.83%
|
23.60
|
24.00
|
23.20
|
23.80
|
23.68
|
14.76
|
4,730
|
|
|
11/15/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.89
|
0
|
|
|
11/14/2019
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
14.89
|
600
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.90
|
24.00
|
22.50
|
24.00
|
23.22
|
14.89
|
4,220
|
|
|
11/12/2019
|
+0.50 / +2.13%
|
23.00
|
24.00
|
22.90
|
24.00
|
23.48
|
14.89
|
1,450
|
|
|
11/11/2019
|
-0.50 / -2.08%
|
23.70
|
23.70
|
23.45
|
23.50
|
23.59
|
14.58
|
280
|
|
|
11/8/2019
|
+0.85 / +3.67%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
14.89
|
70
|
|
|
11/7/2019
|
-0.75 / -3.14%
|
23.15
|
23.40
|
22.80
|
23.15
|
22.95
|
14.36
|
5,620
|
|
|
11/6/2019
|
+1.40 / +6.22%
|
22.50
|
23.90
|
22.35
|
23.90
|
22.58
|
14.83
|
4,340
|
|
|
11/5/2019
|
+0.25 / +1.12%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.40
|
13.96
|
2,160
|
|
|
11/4/2019
|
-1.65 / -6.90%
|
22.80
|
23.80
|
22.25
|
22.25
|
22.78
|
13.80
|
2,030
|
|
|
11/1/2019
|
-0.10 / -0.42%
|
23.45
|
23.90
|
22.40
|
23.90
|
23.17
|
14.83
|
1,640
|
|
|
10/31/2019
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
14.89
|
60
|
|
|
10/30/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
14.76
|
0
|
|
|
10/29/2019
|
-0.20 / -0.83%
|
22.45
|
23.80
|
22.45
|
23.80
|
23.13
|
14.76
|
50
|
|
|
10/28/2019
|
+0.60 / +2.56%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.89
|
20
|
|
|
10/25/2019
|
+0.15 / +0.65%
|
23.90
|
23.90
|
23.40
|
23.40
|
23.65
|
14.52
|
130
|
|
|
10/24/2019
|
-1.75 / -7.00%
|
23.25
|
23.25
|
23.25
|
23.25
|
23.25
|
14.42
|
590
|
|
|
10/23/2019
|
+1.30 / +5.49%
|
24.95
|
25.00
|
24.95
|
25.00
|
24.98
|
15.51
|
110
|
|
|
10/22/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
14.70
|
0
|
|
|
10/21/2019
|
+1.55 / +7.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
14.70
|
160
|
|
|