Closing price on 6/22/2021
|
|
Open |
18.20 |
High |
18.30 |
Low |
18.20 |
Volume |
4,900 |
Split-adjusted Price |
12.93 |
|
|
VSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2021
|
-0.40 / -2.14%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.20
|
12.93
|
4,900
|
|
6/21/2021
|
-0.30 / -1.58%
|
18.20
|
18.70
|
18.10
|
18.70
|
18.28
|
13.21
|
2,900
|
|
6/18/2021
|
+1.00 / +5.56%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.50
|
13.43
|
18,600
|
|
6/17/2021
|
-0.30 / -1.64%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.06
|
12.72
|
6,700
|
|
6/16/2021
|
-0.70 / -3.68%
|
19.00
|
19.00
|
17.90
|
18.30
|
18.29
|
12.93
|
3,500
|
|
6/15/2021
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.29
|
13.43
|
2,800
|
|
6/14/2021
|
+0.50 / +2.60%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.50
|
13.92
|
11,500
|
|
6/11/2021
|
-0.50 / -2.38%
|
19.75
|
20.50
|
19.75
|
20.50
|
20.50
|
13.57
|
21,000
|
|
6/10/2021
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.90
|
500
|
|
6/9/2021
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.50
|
14.16
|
1,200
|
|
6/8/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.23
|
100
|
|
6/7/2021
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.65
|
14.23
|
7,900
|
|
6/4/2021
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
14.16
|
16,600
|
|
6/3/2021
|
+0.30 / +1.52%
|
20.45
|
20.45
|
19.75
|
20.00
|
20.00
|
13.24
|
3,200
|
|
6/2/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.04
|
6,500
|
|
6/1/2021
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.52
|
13.04
|
8,400
|
|
5/31/2021
|
+0.15 / +0.77%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.62
|
13.04
|
18,500
|
|
5/28/2021
|
0.00 / 0.00%
|
19.00
|
19.55
|
19.00
|
19.55
|
19.46
|
12.94
|
7,400
|
|
5/27/2021
|
-0.45 / -2.25%
|
19.10
|
19.55
|
19.05
|
19.55
|
19.52
|
12.94
|
10,400
|
|
5/26/2021
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.24
|
1,400
|
|
5/25/2021
|
-1.30 / -6.19%
|
19.60
|
20.50
|
19.60
|
19.70
|
20.11
|
13.04
|
9,300
|
|
5/24/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.90
|
0
|
|
5/21/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.90
|
0
|
|
5/20/2021
|
-1.50 / -6.67%
|
20.95
|
23.00
|
20.95
|
21.00
|
21.10
|
13.90
|
21,800
|
|
5/19/2021
|
-1.50 / -6.25%
|
23.10
|
23.10
|
22.50
|
22.50
|
23.10
|
14.89
|
600
|
|
5/18/2021
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.88
|
200
|
|
5/17/2021
|
+0.90 / +4.09%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.88
|
15.15
|
800
|
|
5/14/2021
|
+1.00 / +4.76%
|
22.45
|
22.45
|
20.10
|
22.00
|
22.01
|
14.56
|
16,300
|
|
5/13/2021
|
+0.80 / +3.96%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.20
|
13.90
|
300
|
|
5/12/2021
|
+1.20 / +6.32%
|
19.10
|
20.20
|
19.10
|
20.20
|
19.21
|
13.37
|
1,000
|
|
|