|
Closing price on 11/5/2020
|
|
| Open |
16.10 |
| High |
17.50 |
| Low |
16.10 |
| Volume |
560 |
| Split-adjusted Price |
11.38 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|