|
Closing price on 8/1/2019
|
|
| Open |
22.00 |
| High |
22.80 |
| Low |
21.55 |
| Volume |
1,630 |
| Split-adjusted Price |
14.14 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
-0.20 / -0.87%
|
22.00
|
22.80
|
21.55
|
22.80
|
22.29
|
14.14
|
1,630
|
|
|
7/31/2019
|
-0.80 / -3.36%
|
22.25
|
23.00
|
22.20
|
23.00
|
22.41
|
14.27
|
4,640
|
|
|
7/30/2019
|
-0.40 / -1.65%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.53
|
14.76
|
1,020
|
|
|
7/29/2019
|
+0.95 / +4.09%
|
22.00
|
24.50
|
22.00
|
24.20
|
23.21
|
15.01
|
560
|
|
|
7/26/2019
|
-0.40 / -1.69%
|
22.10
|
23.40
|
22.00
|
23.25
|
22.59
|
14.42
|
2,700
|
|
|
7/25/2019
|
-1.75 / -6.89%
|
24.40
|
24.40
|
23.65
|
23.65
|
23.66
|
14.67
|
3,930
|
|
|
7/24/2019
|
+1.20 / +4.96%
|
24.40
|
25.40
|
22.85
|
25.40
|
24.60
|
15.76
|
2,520
|
|
|
7/23/2019
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.80
|
24.20
|
23.85
|
15.01
|
2,600
|
|
|
7/22/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.89
|
1,030
|
|
|
7/19/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.45
|
24.00
|
23.65
|
14.89
|
1,480
|
|
|
7/18/2019
|
-0.80 / -3.23%
|
23.50
|
24.40
|
23.20
|
24.00
|
23.78
|
14.89
|
1,640
|
|
|
7/17/2019
|
-0.05 / -0.20%
|
23.25
|
24.80
|
23.25
|
24.80
|
24.39
|
15.38
|
410
|
|
|
7/16/2019
|
+0.75 / +3.11%
|
24.90
|
24.90
|
23.05
|
24.85
|
24.78
|
15.42
|
2,300
|
|
|
7/15/2019
|
-1.80 / -6.95%
|
24.70
|
25.70
|
24.10
|
24.10
|
24.51
|
14.95
|
11,830
|
|
|
7/12/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.70
|
25.90
|
25.25
|
16.07
|
990
|
|
|
7/11/2019
|
+0.20 / +0.78%
|
26.65
|
26.65
|
25.70
|
25.90
|
25.96
|
16.07
|
4,970
|
|
|
7/10/2019
|
+1.65 / +6.86%
|
22.75
|
25.70
|
22.75
|
25.70
|
24.71
|
15.94
|
9,630
|
|
|
7/9/2019
|
-1.80 / -6.96%
|
24.60
|
25.45
|
24.05
|
24.05
|
24.10
|
14.92
|
7,260
|
|
|
7/8/2019
|
-0.75 / -2.82%
|
24.80
|
25.95
|
24.75
|
25.85
|
24.84
|
16.04
|
9,100
|
|
|
7/5/2019
|
+0.25 / +0.95%
|
27.55
|
27.55
|
24.55
|
26.60
|
26.56
|
16.50
|
16,180
|
|
|
7/4/2019
|
+0.55 / +2.13%
|
25.80
|
26.40
|
24.00
|
26.35
|
24.20
|
16.35
|
14,130
|
|
|
7/3/2019
|
-1.70 / -6.18%
|
28.40
|
28.40
|
25.60
|
25.80
|
25.86
|
16.00
|
5,260
|
|
|
7/2/2019
|
-0.95 / -3.34%
|
28.10
|
28.10
|
26.60
|
27.50
|
27.85
|
17.06
|
790
|
|
|
7/1/2019
|
+0.10 / +0.35%
|
28.30
|
29.00
|
27.00
|
28.45
|
27.78
|
17.65
|
180
|
|
|
6/28/2019
|
+0.85 / +3.09%
|
29.40
|
29.40
|
25.60
|
28.35
|
25.75
|
17.59
|
3,340
|
|
|
6/27/2019
|
-0.95 / -3.34%
|
29.00
|
29.00
|
26.50
|
27.50
|
26.51
|
17.06
|
3,810
|
|
|
6/26/2019
|
+0.45 / +1.61%
|
29.95
|
29.95
|
26.20
|
28.45
|
28.64
|
17.65
|
4,010
|
|
|
6/25/2019
|
-0.35 / -1.23%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.80
|
17.37
|
620
|
|
|
6/24/2019
|
-1.35 / -4.55%
|
29.00
|
29.95
|
28.35
|
28.35
|
28.91
|
17.59
|
1,170
|
|
|
6/21/2019
|
-2.20 / -6.90%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
18.42
|
1,420
|
|
|