|
Closing price on 9/17/2021
|
|
| Open |
22.95 |
| High |
22.95 |
| Low |
21.55 |
| Volume |
1,100 |
| Split-adjusted Price |
15.54 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+0.45 / +2.09%
|
22.95
|
22.95
|
21.55
|
22.00
|
22.73
|
15.54
|
1,100
|
|
|
9/16/2021
|
+1.40 / +6.95%
|
21.55
|
21.55
|
21.50
|
21.55
|
21.53
|
15.23
|
4,800
|
|
|
9/15/2021
|
-1.40 / -6.50%
|
21.55
|
21.55
|
20.15
|
20.15
|
20.15
|
14.24
|
300
|
|
|
9/14/2021
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
15.23
|
0
|
|
|
9/13/2021
|
-0.25 / -1.15%
|
21.10
|
21.75
|
20.30
|
21.55
|
20.67
|
15.23
|
4,500
|
|
|
9/10/2021
|
-1.20 / -5.22%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.67
|
15.40
|
1,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.25
|
0
|
|
|
9/8/2021
|
+0.45 / +2.00%
|
23.90
|
23.90
|
21.15
|
23.00
|
22.22
|
16.25
|
3,600
|
|
|
9/7/2021
|
-1.65 / -6.82%
|
22.55
|
24.80
|
22.55
|
22.55
|
22.57
|
15.93
|
7,400
|
|
|
9/6/2021
|
-1.80 / -6.92%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
17.10
|
5,400
|
|
|
9/1/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.37
|
0
|
|
|
8/31/2021
|
+1.00 / +4.00%
|
26.75
|
26.75
|
26.00
|
26.00
|
26.67
|
18.37
|
600
|
|
|
8/30/2021
|
+1.50 / +6.38%
|
23.50
|
25.10
|
23.50
|
25.00
|
23.69
|
17.66
|
8,400
|
|
|
8/27/2021
|
+0.50 / +2.17%
|
23.50
|
23.50
|
21.50
|
23.50
|
21.94
|
16.60
|
16,000
|
|
|
8/26/2021
|
+0.55 / +2.45%
|
22.45
|
24.00
|
21.20
|
23.00
|
21.94
|
16.25
|
6,600
|
|
|
8/25/2021
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.18
|
15.86
|
16,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
19.70
|
21.00
|
19.70
|
21.00
|
20.00
|
14.84
|
500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.00
|
14.84
|
300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.84
|
0
|
|
|
8/19/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.84
|
0
|
|
|
8/18/2021
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.95
|
21.00
|
20.99
|
14.84
|
2,500
|
|
|
8/17/2021
|
-0.50 / -2.33%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.00
|
14.84
|
1,200
|
|
|
8/16/2021
|
+1.20 / +5.91%
|
19.10
|
21.50
|
19.10
|
21.50
|
19.57
|
15.19
|
1,200
|
|
|
8/13/2021
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.34
|
1,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.40
|
1,000
|
|
|
8/11/2021
|
+1.10 / +5.31%
|
20.50
|
22.10
|
20.50
|
21.80
|
22.10
|
15.40
|
900
|
|
|
8/10/2021
|
+1.35 / +6.98%
|
19.30
|
20.70
|
19.00
|
20.70
|
20.41
|
14.63
|
29,600
|
|
|
8/9/2021
|
+0.90 / +4.88%
|
19.40
|
19.40
|
18.45
|
19.35
|
19.40
|
13.67
|
400
|
|
|
8/6/2021
|
-0.95 / -4.90%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
13.04
|
200
|
|
|
8/5/2021
|
+0.80 / +4.30%
|
17.40
|
19.40
|
17.40
|
19.40
|
18.00
|
13.71
|
500
|
|
|