|
Closing price on 8/28/2025
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.25 |
| Volume |
800 |
| Split-adjusted Price |
21.25 |
There is no data on 8/29/2025. Display data on 8/28/2025 instead.
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
-0.55 / -2.52%
|
21.30
|
21.30
|
21.25
|
21.25
|
21.29
|
21.25
|
800
|
|
|
8/27/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
500
|
|
|
8/26/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
0
|
|
|
8/25/2025
|
+0.95 / +4.56%
|
20.80
|
21.80
|
20.80
|
21.80
|
20.84
|
21.80
|
2,400
|
|
|
8/22/2025
|
-0.15 / -0.71%
|
21.00
|
21.40
|
20.85
|
20.85
|
21.07
|
20.85
|
4,600
|
|
|
8/21/2025
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,000
|
|
|
8/20/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.09
|
21.20
|
14,900
|
|
|
8/19/2025
|
-0.45 / -2.08%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1,400
|
|
|
8/18/2025
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.65
|
21.65
|
21.70
|
21.65
|
2,300
|
|
|
8/15/2025
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2,200
|
|
|
8/14/2025
|
+0.60 / +2.84%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.23
|
21.70
|
9,700
|
|
|
8/13/2025
|
-0.40 / -1.86%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.22
|
21.10
|
1,900
|
|
|
8/12/2025
|
+0.50 / +2.38%
|
21.95
|
21.95
|
20.50
|
21.50
|
20.93
|
21.50
|
49,000
|
|
|
8/11/2025
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.01
|
21.00
|
2,500
|
|
|
8/8/2025
|
-1.15 / -5.19%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.72
|
21.00
|
32,700
|
|
|
8/7/2025
|
-1.65 / -6.93%
|
23.80
|
23.80
|
22.15
|
22.15
|
22.22
|
22.15
|
2,403,442
|
|
|
8/6/2025
|
+0.80 / +3.48%
|
23.00
|
23.80
|
22.85
|
23.80
|
23.44
|
23.80
|
26,900
|
|
|
8/5/2025
|
+1.50 / +6.98%
|
22.50
|
23.00
|
22.30
|
23.00
|
22.98
|
23.00
|
88,200
|
|
|
8/4/2025
|
+1.40 / +6.97%
|
20.00
|
21.50
|
19.95
|
21.50
|
21.38
|
21.50
|
45,900
|
|
|
8/1/2025
|
+0.05 / +0.25%
|
20.00
|
21.45
|
20.00
|
20.10
|
21.18
|
20.10
|
15,500
|
|
|
7/31/2025
|
+1.30 / +6.93%
|
19.90
|
20.05
|
19.10
|
20.05
|
19.84
|
20.05
|
79,300
|
|
|
7/30/2025
|
+0.05 / +0.27%
|
19.50
|
19.70
|
18.70
|
18.75
|
19.00
|
18.75
|
12,900
|
|
|
7/29/2025
|
-0.70 / -3.61%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.72
|
18.70
|
58,200
|
|
|
7/28/2025
|
+0.60 / +3.19%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.26
|
19.40
|
3,200
|
|
|
7/25/2025
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10,100
|
|
|
7/23/2025
|
+0.30 / +1.60%
|
20.00
|
20.00
|
18.70
|
19.00
|
18.82
|
19.00
|
60,800
|
|
|
7/22/2025
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
100
|
|
|
7/21/2025
|
+0.25 / +1.34%
|
18.65
|
18.90
|
18.60
|
18.90
|
18.66
|
18.90
|
23,600
|
|
|
7/18/2025
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.65
|
18.65
|
18.66
|
18.65
|
400
|
|
|