|
Closing price on 9/4/2020
|
|
| Open |
19.00 |
| High |
19.45 |
| Low |
18.80 |
| Volume |
17,880 |
| Split-adjusted Price |
12.57 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.25 / -1.30%
|
19.00
|
19.45
|
18.80
|
19.00
|
19.02
|
12.57
|
17,880
|
|
|
9/3/2020
|
-0.75 / -3.75%
|
20.00
|
20.00
|
19.10
|
19.25
|
19.39
|
12.74
|
980
|
|
|
9/1/2020
|
+0.65 / +3.36%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
13.24
|
3,350
|
|
|
8/31/2020
|
+0.65 / +3.48%
|
18.70
|
20.00
|
18.70
|
19.35
|
19.71
|
12.81
|
4,110
|
|
|
8/28/2020
|
-0.80 / -4.10%
|
19.50
|
19.50
|
18.70
|
18.70
|
19.10
|
12.38
|
6,100
|
|
|
8/27/2020
|
-0.20 / -1.02%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.05
|
12.90
|
630
|
|
|
8/26/2020
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.50
|
19.70
|
19.66
|
13.04
|
5,290
|
|
|
8/25/2020
|
+0.40 / +2.07%
|
19.50
|
20.00
|
19.45
|
19.70
|
19.50
|
13.04
|
2,000
|
|
|
8/24/2020
|
-0.25 / -1.28%
|
19.30
|
19.30
|
18.40
|
19.30
|
18.86
|
12.77
|
2,810
|
|
|
8/21/2020
|
-0.40 / -2.01%
|
18.70
|
19.65
|
18.70
|
19.55
|
19.09
|
12.94
|
2,410
|
|
|
8/20/2020
|
-0.20 / -0.99%
|
20.00
|
20.00
|
18.90
|
19.95
|
19.04
|
13.20
|
4,360
|
|
|
8/19/2020
|
+0.85 / +4.40%
|
20.65
|
20.65
|
19.10
|
20.15
|
19.26
|
13.33
|
4,050
|
|
|
8/18/2020
|
+1.25 / +6.93%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.04
|
12.77
|
4,990
|
|
|
8/17/2020
|
-0.95 / -5.00%
|
20.10
|
20.10
|
17.80
|
18.05
|
18.60
|
11.95
|
430
|
|
|
8/14/2020
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.21
|
12.57
|
1,510
|
|
|
8/13/2020
|
-1.40 / -6.76%
|
20.65
|
20.70
|
19.30
|
19.30
|
19.35
|
12.77
|
14,110
|
|
|
8/12/2020
|
+1.30 / +6.70%
|
19.15
|
20.75
|
19.00
|
20.70
|
19.38
|
13.70
|
6,400
|
|
|
8/11/2020
|
-0.65 / -3.24%
|
19.00
|
19.50
|
18.65
|
19.40
|
18.76
|
12.84
|
9,490
|
|
|
8/10/2020
|
-0.05 / -0.25%
|
20.10
|
20.10
|
18.70
|
20.05
|
18.85
|
13.27
|
24,400
|
|
|
8/7/2020
|
-0.80 / -3.83%
|
20.30
|
20.40
|
19.45
|
20.10
|
19.54
|
13.30
|
12,740
|
|
|
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
|
|
|