|
Closing price on 8/9/2023
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
2,300 |
| Split-adjusted Price |
14.06 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.24
|
14.06
|
2,300
|
|
|
8/8/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.88
|
2,000
|
|
|
8/7/2023
|
+0.50 / +3.21%
|
15.70
|
16.10
|
15.70
|
16.10
|
16.02
|
13.88
|
1,100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.45
|
500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.45
|
300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.45
|
700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.45
|
400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.45
|
500
|
|
|
7/28/2023
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
13.45
|
1,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.37
|
10,400
|
|
|
7/26/2023
|
-0.10 / -0.64%
|
15.40
|
15.55
|
15.40
|
15.50
|
15.50
|
13.37
|
3,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.45
|
4,300
|
|
|
7/24/2023
|
+0.45 / +2.97%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.28
|
13.45
|
3,200
|
|
|
7/21/2023
|
-0.55 / -3.50%
|
15.60
|
15.60
|
15.15
|
15.15
|
15.52
|
13.06
|
2,600
|
|
|
7/20/2023
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
13.54
|
200
|
|
|
7/19/2023
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
13.45
|
4,800
|
|
|
7/18/2023
|
-1.00 / -6.41%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.95
|
12.59
|
20,800
|
|
|
7/17/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.00
|
15.60
|
15.26
|
13.45
|
3,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
200
|
|
|
7/13/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
0
|
|
|
7/12/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
300
|
|
|
7/11/2023
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
100
|
|
|
7/10/2023
|
-0.50 / -3.18%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.44
|
13.11
|
10,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
0
|
|
|
7/6/2023
|
-0.70 / -4.27%
|
16.00
|
16.50
|
15.60
|
15.70
|
15.74
|
13.54
|
7,600
|
|
|
7/5/2023
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.14
|
500
|
|
|
7/4/2023
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
14.23
|
700
|
|
|
7/3/2023
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.14
|
800
|
|
|
6/30/2023
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
14.06
|
600
|
|
|
6/29/2023
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.86
|
13.80
|
800
|
|
|