|
Closing price on 12/9/2020
|
|
| Open |
16.80 |
| High |
17.05 |
| Low |
16.80 |
| Volume |
660 |
| Split-adjusted Price |
11.12 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
-0.20 / -1.18%
|
16.80
|
17.05
|
16.80
|
16.80
|
16.96
|
11.12
|
660
|
|
|
12/8/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.71
|
11.25
|
2,070
|
|
|
12/7/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
11.18
|
910
|
|
|
12/4/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.25
|
0
|
|
|
12/3/2020
|
+0.35 / +2.10%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.93
|
11.25
|
1,310
|
|
|
12/2/2020
|
-0.45 / -2.63%
|
17.10
|
17.10
|
16.65
|
16.65
|
17.03
|
11.02
|
970
|
|
|
12/1/2020
|
+0.05 / +0.29%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.18
|
11.32
|
5,850
|
|
|
11/30/2020
|
+0.05 / +0.29%
|
17.35
|
17.35
|
17.05
|
17.05
|
17.35
|
11.28
|
3,090
|
|
|
11/27/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.25
|
1,950
|
|
|
11/26/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.14
|
11.25
|
2,030
|
|
|
11/25/2020
|
-0.25 / -1.45%
|
17.20
|
17.25
|
17.00
|
17.00
|
17.15
|
11.25
|
3,130
|
|
|
11/24/2020
|
+0.25 / +1.47%
|
17.35
|
17.35
|
16.60
|
17.25
|
16.81
|
11.42
|
3,020
|
|
|
11/23/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.25
|
210
|
|
|
11/20/2020
|
+0.25 / +1.49%
|
16.75
|
17.00
|
16.50
|
17.00
|
16.74
|
11.25
|
4,010
|
|
|
11/19/2020
|
-0.55 / -3.18%
|
17.25
|
17.30
|
16.75
|
16.75
|
17.27
|
11.08
|
3,090
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.65
|
17.30
|
16.72
|
11.45
|
1,330
|
|
|
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
|
|
|