|
Closing price on 8/23/2019
|
|
| Open |
23.00 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
1,350 |
| Split-adjusted Price |
14.28 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
+0.30 / +1.25%
|
23.00
|
24.50
|
23.00
|
24.30
|
23.70
|
14.28
|
1,350
|
|
|
8/22/2019
|
+0.70 / +3.00%
|
24.50
|
24.50
|
22.00
|
24.00
|
23.08
|
14.10
|
390
|
|
|
8/21/2019
|
+1.50 / +6.88%
|
21.65
|
23.30
|
21.65
|
23.30
|
21.68
|
13.69
|
3,090
|
|
|
8/20/2019
|
-0.05 / -0.23%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.65
|
12.81
|
140
|
|
|
8/19/2019
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.75
|
21.85
|
21.81
|
12.84
|
140
|
|
|
8/16/2019
|
+0.15 / +0.69%
|
21.00
|
21.85
|
21.00
|
21.85
|
21.43
|
12.84
|
150
|
|
|
8/15/2019
|
-0.05 / -0.23%
|
20.25
|
21.70
|
20.25
|
21.70
|
20.98
|
12.75
|
730
|
|
|
8/14/2019
|
-0.10 / -0.46%
|
20.65
|
21.80
|
20.65
|
21.75
|
21.21
|
12.78
|
1,050
|
|
|
8/13/2019
|
-0.20 / -0.91%
|
20.70
|
21.85
|
20.60
|
21.85
|
20.67
|
12.84
|
2,080
|
|
|
8/12/2019
|
+0.30 / +1.38%
|
20.85
|
22.15
|
20.85
|
22.05
|
21.48
|
12.95
|
80
|
|
|
8/9/2019
|
-0.10 / -0.46%
|
21.00
|
21.80
|
21.00
|
21.75
|
21.74
|
12.78
|
230
|
|
|
8/8/2019
|
-0.30 / -1.35%
|
21.95
|
21.95
|
20.60
|
21.85
|
21.54
|
12.84
|
650
|
|
|
8/7/2019
|
+0.55 / +2.55%
|
20.55
|
22.15
|
20.55
|
22.15
|
21.49
|
13.01
|
1,210
|
|
|
8/6/2019
|
-0.40 / -1.82%
|
22.50
|
22.75
|
21.50
|
21.60
|
21.97
|
12.69
|
1,320
|
|
|
8/5/2019
|
0.00 / 0.00%
|
20.55
|
22.95
|
20.55
|
22.00
|
20.65
|
12.93
|
2,760
|
|
|
8/2/2019
|
-0.80 / -3.51%
|
22.70
|
23.10
|
21.60
|
22.00
|
21.92
|
12.93
|
3,330
|
|
|
8/1/2019
|
-0.20 / -0.87%
|
22.00
|
22.80
|
21.55
|
22.80
|
22.29
|
13.40
|
1,630
|
|
|
7/31/2019
|
-0.80 / -3.36%
|
22.25
|
23.00
|
22.20
|
23.00
|
22.41
|
13.51
|
4,640
|
|
|
7/30/2019
|
-0.40 / -1.65%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.53
|
13.98
|
1,020
|
|
|
7/29/2019
|
+0.95 / +4.09%
|
22.00
|
24.50
|
22.00
|
24.20
|
23.21
|
14.22
|
560
|
|
|
7/26/2019
|
-0.40 / -1.69%
|
22.10
|
23.40
|
22.00
|
23.25
|
22.59
|
13.66
|
2,700
|
|
|
7/25/2019
|
-1.75 / -6.89%
|
24.40
|
24.40
|
23.65
|
23.65
|
23.66
|
13.89
|
3,930
|
|
|
7/24/2019
|
+1.20 / +4.96%
|
24.40
|
25.40
|
22.85
|
25.40
|
24.60
|
14.92
|
2,520
|
|
|
7/23/2019
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.80
|
24.20
|
23.85
|
14.22
|
2,600
|
|
|
7/22/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.10
|
1,030
|
|
|
7/19/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.45
|
24.00
|
23.65
|
14.10
|
1,480
|
|
|
7/18/2019
|
-0.80 / -3.23%
|
23.50
|
24.40
|
23.20
|
24.00
|
23.78
|
14.10
|
1,640
|
|
|
7/17/2019
|
-0.05 / -0.20%
|
23.25
|
24.80
|
23.25
|
24.80
|
24.39
|
14.57
|
410
|
|
|
7/16/2019
|
+0.75 / +3.11%
|
24.90
|
24.90
|
23.05
|
24.85
|
24.78
|
14.60
|
2,300
|
|
|
7/15/2019
|
-1.80 / -6.95%
|
24.70
|
25.70
|
24.10
|
24.10
|
24.51
|
14.16
|
11,830
|
|
|