|
Closing price on 2/5/2021
|
|
| Open |
16.50 |
| High |
17.75 |
| Low |
16.45 |
| Volume |
5,200 |
| Split-adjusted Price |
11.75 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.10 / +0.57%
|
16.50
|
17.75
|
16.45
|
17.75
|
16.61
|
11.75
|
5,200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
11.68
|
100
|
|
|
2/3/2021
|
+0.05 / +0.28%
|
17.00
|
17.75
|
17.00
|
17.65
|
17.23
|
11.68
|
900
|
|
|
2/2/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.65
|
0
|
|
|
2/1/2021
|
+0.60 / +3.53%
|
17.00
|
17.70
|
16.70
|
17.60
|
17.12
|
11.65
|
3,600
|
|
|
1/29/2021
|
+1.00 / +6.25%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
11.25
|
1,600
|
|
|
1/28/2021
|
-1.10 / -6.43%
|
16.80
|
16.85
|
16.00
|
16.00
|
16.28
|
10.59
|
6,500
|
|
|
1/27/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.70
|
11.32
|
600
|
|
|
1/26/2021
|
-1.10 / -6.04%
|
17.70
|
17.70
|
17.05
|
17.10
|
17.22
|
11.32
|
3,600
|
|
|
1/25/2021
|
+0.30 / +1.68%
|
18.30
|
18.30
|
17.70
|
18.20
|
17.90
|
12.04
|
1,800
|
|
|
1/22/2021
|
+0.20 / +1.13%
|
17.70
|
18.50
|
17.70
|
17.90
|
17.81
|
11.85
|
9,500
|
|
|
1/21/2021
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.70
|
17.70
|
17.72
|
11.71
|
7,500
|
|
|
1/20/2021
|
+0.40 / +2.31%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.78
|
11.71
|
1,700
|
|
|
1/19/2021
|
-1.30 / -6.99%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.66
|
11.45
|
7,100
|
|
|
1/18/2021
|
+0.10 / +0.54%
|
19.75
|
19.75
|
18.60
|
18.60
|
18.88
|
12.31
|
600
|
|
|
1/15/2021
|
+0.10 / +0.54%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.85
|
12.24
|
200
|
|
|
1/14/2021
|
+0.30 / +1.66%
|
18.25
|
18.40
|
17.70
|
18.40
|
18.39
|
12.18
|
14,600
|
|
|
1/13/2021
|
+0.95 / +5.54%
|
17.30
|
18.35
|
17.30
|
18.10
|
17.95
|
11.98
|
9,100
|
|
|
1/12/2021
|
-0.45 / -2.56%
|
18.40
|
18.40
|
17.15
|
17.15
|
17.60
|
11.35
|
200
|
|
|
1/11/2021
|
+0.40 / +2.33%
|
17.15
|
18.40
|
17.05
|
17.60
|
17.80
|
11.65
|
2,100
|
|
|
1/8/2021
|
-0.25 / -1.43%
|
17.35
|
17.35
|
17.20
|
17.20
|
17.22
|
11.38
|
900
|
|
|
1/7/2021
|
+0.25 / +1.45%
|
17.30
|
17.45
|
17.30
|
17.45
|
17.34
|
11.55
|
6,200
|
|
|
1/6/2021
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.38
|
100
|
|
|
1/5/2021
|
-0.15 / -0.87%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.25
|
11.32
|
3,500
|
|
|
1/4/2021
|
+0.15 / +0.88%
|
17.25
|
17.30
|
17.25
|
17.25
|
17.27
|
11.42
|
1,800
|
|
|
12/31/2020
|
-0.15 / -0.87%
|
17.65
|
17.65
|
17.10
|
17.10
|
17.20
|
11.32
|
460
|
|
|
12/30/2020
|
+0.15 / +0.88%
|
17.10
|
17.25
|
17.10
|
17.25
|
17.21
|
11.42
|
2,200
|
|
|
12/29/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.32
|
250
|
|
|
12/28/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.38
|
5,000
|
|
|
12/25/2020
|
+0.35 / +2.08%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.96
|
11.38
|
1,000
|
|
|