|
Closing price on 3/15/2021
|
|
| Open |
17.75 |
| High |
18.50 |
| Low |
17.75 |
| Volume |
14,700 |
| Split-adjusted Price |
12.01 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2021
|
-0.15 / -0.82%
|
17.75
|
18.50
|
17.75
|
18.15
|
18.27
|
12.01
|
14,700
|
|
|
3/12/2021
|
-0.20 / -1.08%
|
17.70
|
18.30
|
17.70
|
18.30
|
17.86
|
12.11
|
2,400
|
|
|
3/11/2021
|
+0.60 / +3.35%
|
17.65
|
18.50
|
17.55
|
18.50
|
18.24
|
12.24
|
5,300
|
|
|
3/10/2021
|
-0.25 / -1.38%
|
18.20
|
18.20
|
17.35
|
17.90
|
18.14
|
11.85
|
1,900
|
|
|
3/9/2021
|
+0.10 / +0.55%
|
18.55
|
19.00
|
18.05
|
18.15
|
18.21
|
12.01
|
13,200
|
|
|
3/8/2021
|
-0.50 / -2.70%
|
18.05
|
18.05
|
18.00
|
18.05
|
18.01
|
11.95
|
1,100
|
|
|
3/5/2021
|
+1.10 / +6.30%
|
18.60
|
18.60
|
18.55
|
18.55
|
18.59
|
12.28
|
500
|
|
|
3/4/2021
|
-1.00 / -5.42%
|
18.50
|
18.60
|
17.45
|
17.45
|
17.63
|
11.55
|
10,600
|
|
|
3/3/2021
|
+1.20 / +6.96%
|
17.95
|
18.45
|
17.95
|
18.45
|
18.04
|
12.21
|
15,800
|
|
|
3/2/2021
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.25
|
17.25
|
17.28
|
11.42
|
200
|
|
|
3/1/2021
|
+0.05 / +0.29%
|
18.20
|
18.20
|
16.35
|
17.20
|
17.08
|
11.38
|
900
|
|
|
2/26/2021
|
-0.95 / -5.25%
|
18.10
|
18.10
|
17.10
|
17.15
|
17.22
|
11.35
|
4,600
|
|
|
2/25/2021
|
-1.35 / -6.94%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.98
|
13,400
|
|
|
2/24/2021
|
+1.10 / +5.99%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
12.87
|
100
|
|
|
2/23/2021
|
-0.15 / -0.81%
|
18.00
|
19.55
|
18.00
|
18.35
|
18.50
|
12.14
|
3,400
|
|
|
2/22/2021
|
-0.05 / -0.27%
|
19.65
|
19.65
|
18.50
|
18.50
|
19.08
|
12.24
|
200
|
|
|
2/19/2021
|
+0.10 / +0.54%
|
17.30
|
18.55
|
17.30
|
18.55
|
17.57
|
12.28
|
1,300
|
|
|
2/18/2021
|
+0.15 / +0.82%
|
18.55
|
18.55
|
18.45
|
18.45
|
18.50
|
12.21
|
200
|
|
|
2/17/2021
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.11
|
100
|
|
|
2/9/2021
|
+0.55 / +3.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.11
|
3,300
|
|
|
2/8/2021
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
11.75
|
0
|
|
|
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
|
|
|