|
Closing price on 12/19/2022
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.85 |
| Volume |
2,300 |
| Split-adjusted Price |
15.42 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-1.15 / -6.01%
|
17.90
|
18.00
|
17.85
|
18.00
|
17.98
|
15.42
|
2,300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
16.41
|
0
|
|
|
12/15/2022
|
+1.25 / +6.98%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
16.41
|
100
|
|
|
12/14/2022
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.34
|
300
|
|
|
12/13/2022
|
-1.20 / -6.35%
|
20.00
|
20.00
|
17.65
|
17.70
|
18.15
|
14.36
|
5,800
|
|
|
12/12/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
19.00
|
15.34
|
3,600
|
|
|
12/9/2022
|
-0.45 / -2.31%
|
19.30
|
20.55
|
19.00
|
19.00
|
19.91
|
15.42
|
2,700
|
|
|
12/8/2022
|
-1.45 / -6.94%
|
21.00
|
21.00
|
19.45
|
19.45
|
20.09
|
15.78
|
1,600
|
|
|
12/7/2022
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.96
|
100
|
|
|
12/6/2022
|
+0.70 / +3.68%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.72
|
15.99
|
3,100
|
|
|
12/5/2022
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.42
|
200
|
|
|
12/2/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.61
|
200
|
|
|
12/1/2022
|
-0.90 / -4.76%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.87
|
14.61
|
600
|
|
|
11/30/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.34
|
0
|
|
|
11/29/2022
|
+1.10 / +6.18%
|
18.95
|
18.95
|
18.90
|
18.90
|
18.94
|
15.34
|
500
|
|
|
11/28/2022
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.99
|
14.45
|
1,800
|
|
|
11/25/2022
|
+1.15 / +6.74%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.77
|
200
|
|
|
11/24/2022
|
+1.10 / +6.90%
|
16.95
|
17.05
|
15.00
|
17.05
|
15.99
|
13.84
|
4,700
|
|
|
11/23/2022
|
+1.00 / +6.69%
|
15.90
|
15.95
|
15.90
|
15.95
|
15.95
|
12.94
|
5,700
|
|
|
11/22/2022
|
+0.95 / +6.79%
|
14.95
|
14.95
|
13.60
|
14.95
|
14.50
|
12.13
|
300
|
|
|
11/21/2022
|
-0.30 / -2.10%
|
13.60
|
14.05
|
13.60
|
14.00
|
13.69
|
11.36
|
6,500
|
|
|
11/18/2022
|
-1.05 / -6.84%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.40
|
11.61
|
3,200
|
|
|
11/17/2022
|
-1.15 / -6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
12.46
|
3,500
|
|
|
11/16/2022
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.39
|
300
|
|
|
11/15/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.36
|
0
|
|
|
11/14/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.36
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.36
|
0
|
|
|
11/10/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.36
|
0
|
|
|
11/9/2022
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.36
|
700
|
|
|
11/8/2022
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.42
|
1,500
|
|
|