|
Closing price on 5/29/2020
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.85 |
| Volume |
2,050 |
| Split-adjusted Price |
14.79 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.85
|
23.85
|
23.90
|
14.79
|
2,050
|
|
|
5/28/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.88
|
14.83
|
5,150
|
|
|
5/27/2020
|
-0.60 / -2.45%
|
24.50
|
24.50
|
22.80
|
23.90
|
23.97
|
14.83
|
1,210
|
|
|
5/26/2020
|
+0.30 / +1.24%
|
25.80
|
25.80
|
24.50
|
24.50
|
25.00
|
15.20
|
80
|
|
|
5/25/2020
|
+0.55 / +2.33%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.30
|
15.01
|
130
|
|
|
5/22/2020
|
0.00 / 0.00%
|
24.70
|
24.70
|
22.00
|
23.65
|
22.76
|
14.67
|
5,140
|
|
|
5/21/2020
|
-1.75 / -6.89%
|
23.90
|
25.00
|
23.65
|
23.65
|
23.77
|
14.67
|
12,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
15.76
|
0
|
|
|
5/19/2020
|
+1.45 / +6.05%
|
23.00
|
25.60
|
23.00
|
25.40
|
24.25
|
15.76
|
3,610
|
|
|
5/18/2020
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
14.86
|
0
|
|
|
5/15/2020
|
-0.55 / -2.24%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
14.86
|
200
|
|
|
5/14/2020
|
-0.90 / -3.54%
|
24.95
|
24.95
|
24.50
|
24.50
|
24.73
|
15.20
|
240
|
|
|
5/13/2020
|
-0.20 / -0.78%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
15.76
|
10
|
|
|
5/12/2020
|
+1.65 / +6.89%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
15.88
|
10
|
|
|
5/11/2020
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
14.86
|
0
|
|
|
5/8/2020
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
14.86
|
30
|
|
|
5/7/2020
|
-0.25 / -1.03%
|
24.25
|
24.25
|
24.00
|
24.00
|
24.13
|
14.89
|
70
|
|
|
5/6/2020
|
-0.10 / -0.41%
|
24.35
|
24.35
|
24.25
|
24.25
|
24.30
|
15.04
|
30
|
|
|
5/5/2020
|
-1.80 / -6.88%
|
24.80
|
24.80
|
24.35
|
24.35
|
24.58
|
15.11
|
1,210
|
|
|
5/4/2020
|
+1.70 / +6.95%
|
25.40
|
26.15
|
25.40
|
26.15
|
25.78
|
16.22
|
140
|
|
|
4/29/2020
|
-1.05 / -4.12%
|
25.40
|
25.40
|
24.45
|
24.45
|
24.93
|
15.17
|
1,070
|
|
|
4/28/2020
|
0.00 / 0.00%
|
25.80
|
27.25
|
25.00
|
25.50
|
25.35
|
15.82
|
710
|
|
|
4/27/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.82
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
23.75
|
25.50
|
23.75
|
25.50
|
24.29
|
15.82
|
4,200
|
|
|
4/23/2020
|
+1.55 / +6.47%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.82
|
70
|
|
|
4/22/2020
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
14.86
|
0
|
|
|
4/21/2020
|
-0.85 / -3.43%
|
24.00
|
24.00
|
23.80
|
23.95
|
23.94
|
14.86
|
260
|
|
|
4/20/2020
|
+1.45 / +6.21%
|
23.00
|
24.95
|
23.00
|
24.80
|
23.94
|
15.38
|
960
|
|
|
4/17/2020
|
+1.50 / +6.86%
|
21.80
|
23.35
|
21.80
|
23.35
|
22.58
|
14.48
|
620
|
|
|
4/16/2020
|
-0.80 / -3.53%
|
21.10
|
22.00
|
21.10
|
21.85
|
21.51
|
13.55
|
670
|
|
|