|
Closing price on 7/17/2020
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
22,350 |
| Split-adjusted Price |
14.82 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.60 / -2.61%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.01
|
14.82
|
22,350
|
|
|
7/16/2020
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
15.22
|
520
|
|
|
7/15/2020
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.22
|
10
|
|
|
7/14/2020
|
-0.40 / -1.74%
|
22.00
|
23.00
|
21.50
|
22.60
|
21.81
|
14.96
|
3,530
|
|
|
7/13/2020
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.22
|
30
|
|
|
7/10/2020
|
+0.15 / +0.67%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.25
|
14.89
|
10,420
|
|
|
7/9/2020
|
-0.15 / -0.67%
|
22.00
|
22.40
|
22.00
|
22.35
|
22.01
|
14.79
|
8,040
|
|
|
7/8/2020
|
+0.50 / +2.27%
|
21.95
|
22.50
|
21.95
|
22.50
|
21.97
|
14.89
|
13,430
|
|
|
7/7/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.06
|
14.56
|
3,990
|
|
|
7/6/2020
|
+0.95 / +4.51%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.10
|
14.56
|
7,920
|
|
|
7/3/2020
|
-1.40 / -6.24%
|
22.50
|
23.00
|
21.05
|
21.05
|
22.22
|
13.93
|
90
|
|
|
7/2/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.52
|
14.86
|
9,680
|
|
|
7/1/2020
|
-0.15 / -0.66%
|
21.30
|
23.00
|
21.05
|
22.45
|
21.52
|
14.86
|
1,580
|
|
|
6/30/2020
|
+1.45 / +6.86%
|
21.15
|
22.60
|
21.15
|
22.60
|
22.35
|
14.96
|
850
|
|
|
6/29/2020
|
-1.55 / -6.83%
|
23.50
|
23.50
|
21.15
|
21.15
|
22.33
|
14.00
|
60
|
|
|
6/26/2020
|
+0.35 / +1.57%
|
22.85
|
23.00
|
22.50
|
22.70
|
22.76
|
15.02
|
430
|
|
|
6/25/2020
|
-0.10 / -0.45%
|
21.95
|
22.45
|
21.95
|
22.35
|
22.22
|
14.79
|
1,800
|
|
|
6/24/2020
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
14.86
|
0
|
|
|
6/23/2020
|
-0.15 / -0.66%
|
21.40
|
22.45
|
21.10
|
22.45
|
21.85
|
14.86
|
110
|
|
|
6/22/2020
|
+0.40 / +1.80%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.33
|
14.96
|
2,060
|
|
|
6/19/2020
|
-0.20 / -0.89%
|
22.25
|
22.25
|
22.20
|
22.20
|
22.23
|
14.69
|
330
|
|
|
6/18/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.82
|
0
|
|
|
6/17/2020
|
-0.30 / -1.32%
|
22.40
|
22.40
|
21.20
|
22.40
|
22.10
|
14.82
|
80
|
|
|
6/16/2020
|
-0.30 / -1.30%
|
21.40
|
23.00
|
21.40
|
22.70
|
21.74
|
15.02
|
230
|
|
|
6/15/2020
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.22
|
200
|
|
|
6/12/2020
|
-0.25 / -1.08%
|
21.45
|
22.90
|
21.45
|
22.80
|
21.89
|
15.09
|
1,690
|
|
|
6/11/2020
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
23.05
|
22.97
|
15.25
|
5,530
|
|
|
6/10/2020
|
+0.75 / +3.35%
|
22.40
|
23.20
|
22.00
|
23.15
|
22.26
|
15.32
|
6,200
|
|
|
6/9/2020
|
+0.05 / +0.22%
|
22.20
|
22.75
|
20.85
|
22.40
|
21.98
|
14.82
|
4,550
|
|
|
6/8/2020
|
-1.65 / -6.88%
|
22.50
|
23.50
|
22.35
|
22.35
|
22.82
|
14.79
|
1,490
|
|
|