|
Closing price on 8/6/2020
|
|
| Open |
20.10 |
| High |
21.55 |
| Low |
20.10 |
| Volume |
11,230 |
| Split-adjusted Price |
13.83 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.70 / -3.24%
|
20.10
|
21.55
|
20.10
|
20.90
|
20.12
|
13.83
|
11,230
|
|
|
8/5/2020
|
+0.75 / +3.60%
|
20.85
|
21.60
|
20.85
|
21.60
|
21.17
|
14.29
|
1,370
|
|
|
8/4/2020
|
-1.55 / -6.92%
|
20.85
|
20.90
|
20.85
|
20.85
|
20.86
|
13.80
|
6,590
|
|
|
8/3/2020
|
+0.40 / +1.82%
|
20.50
|
22.40
|
20.50
|
22.40
|
20.50
|
14.82
|
18,390
|
|
|
7/31/2020
|
-0.25 / -1.12%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.56
|
40
|
|
|
7/30/2020
|
+0.40 / +1.83%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
14.72
|
10
|
|
|
7/29/2020
|
+0.35 / +1.63%
|
22.40
|
22.40
|
20.00
|
21.85
|
20.29
|
14.46
|
2,070
|
|
|
7/28/2020
|
-1.20 / -5.29%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.23
|
40
|
|
|
7/27/2020
|
-0.20 / -0.87%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.22
|
15.02
|
180
|
|
|
7/24/2020
|
+0.90 / +4.09%
|
22.90
|
22.90
|
20.60
|
22.90
|
22.33
|
15.15
|
40
|
|
|
7/23/2020
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.00
|
22.00
|
22.35
|
14.56
|
110
|
|
|
7/22/2020
|
0.00 / 0.00%
|
20.50
|
22.90
|
20.50
|
22.00
|
21.69
|
14.56
|
38,090
|
|
|
7/21/2020
|
+0.75 / +3.53%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.56
|
70
|
|
|
7/20/2020
|
-1.15 / -5.13%
|
22.00
|
22.00
|
21.25
|
21.25
|
21.98
|
14.06
|
11,240
|
|
|
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
|
|
|