Closing price on 1/11/2023
|
|
Open |
33.60 |
High |
33.85 |
Low |
33.25 |
Volume |
68,600 |
Split-adjusted Price |
29.21 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2023
|
+0.05 / +0.15%
|
33.60
|
33.85
|
33.25
|
33.55
|
33.61
|
29.21
|
68,600
|
|
1/10/2023
|
0.00 / 0.00%
|
33.20
|
33.85
|
32.70
|
33.50
|
33.36
|
29.17
|
34,900
|
|
1/9/2023
|
-0.60 / -1.76%
|
34.10
|
34.10
|
33.00
|
33.50
|
33.65
|
29.17
|
76,700
|
|
1/6/2023
|
-0.25 / -0.73%
|
34.50
|
34.95
|
34.10
|
34.10
|
34.40
|
29.69
|
39,800
|
|
1/5/2023
|
+1.85 / +5.69%
|
32.95
|
34.70
|
32.55
|
34.35
|
34.14
|
29.91
|
192,700
|
|
1/4/2023
|
+0.30 / +0.93%
|
31.70
|
32.50
|
31.70
|
32.50
|
32.26
|
28.30
|
21,700
|
|
1/3/2023
|
+0.60 / +1.90%
|
31.55
|
32.20
|
31.55
|
32.20
|
31.95
|
28.04
|
19,200
|
|
12/30/2022
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.50
|
31.60
|
31.59
|
27.51
|
50,500
|
|
12/29/2022
|
-0.30 / -0.94%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.50
|
27.51
|
29,800
|
|
12/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.35
|
31.90
|
31.47
|
27.77
|
60,900
|
|
12/27/2022
|
-0.10 / -0.31%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.31
|
27.77
|
58,300
|
|
12/26/2022
|
-0.45 / -1.39%
|
32.00
|
32.00
|
31.50
|
32.00
|
31.67
|
27.86
|
24,000
|
|
12/23/2022
|
+0.75 / +2.37%
|
31.20
|
33.00
|
31.20
|
32.45
|
32.31
|
28.25
|
39,100
|
|
12/22/2022
|
-0.05 / -0.16%
|
32.50
|
32.50
|
31.15
|
31.70
|
31.48
|
27.60
|
13,900
|
|
12/21/2022
|
+0.25 / +0.79%
|
31.10
|
31.95
|
31.00
|
31.75
|
31.15
|
27.64
|
30,800
|
|
12/20/2022
|
-0.35 / -1.10%
|
31.70
|
31.75
|
31.00
|
31.50
|
31.23
|
27.43
|
43,600
|
|
12/19/2022
|
-0.15 / -0.47%
|
32.00
|
32.60
|
31.80
|
31.85
|
31.93
|
27.73
|
69,700
|
|
12/16/2022
|
0.00 / 0.00%
|
31.90
|
32.20
|
31.80
|
32.00
|
31.96
|
27.86
|
34,600
|
|
12/15/2022
|
+0.20 / +0.63%
|
32.50
|
32.50
|
31.80
|
32.00
|
32.02
|
27.86
|
19,100
|
|
12/14/2022
|
+0.30 / +0.95%
|
32.15
|
32.20
|
31.70
|
31.80
|
31.87
|
27.69
|
41,100
|
|
12/13/2022
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.20
|
31.50
|
31.42
|
27.43
|
78,700
|
|
12/12/2022
|
-0.50 / -1.56%
|
31.90
|
33.10
|
31.50
|
31.50
|
32.26
|
27.43
|
71,200
|
|
12/9/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.10
|
32.00
|
31.55
|
27.86
|
28,000
|
|
12/8/2022
|
+1.00 / +3.23%
|
31.00
|
32.20
|
31.00
|
32.00
|
31.84
|
27.86
|
267,500
|
|
12/7/2022
|
-0.30 / -0.96%
|
30.50
|
31.60
|
30.50
|
31.00
|
31.15
|
26.99
|
107,400
|
|
12/6/2022
|
-0.70 / -2.19%
|
32.00
|
32.20
|
31.10
|
31.30
|
31.61
|
27.25
|
80,900
|
|
12/5/2022
|
+0.70 / +2.24%
|
31.55
|
32.20
|
31.55
|
32.00
|
31.93
|
27.86
|
145,900
|
|
12/2/2022
|
0.00 / 0.00%
|
30.50
|
31.65
|
30.10
|
31.30
|
31.28
|
27.25
|
39,700
|
|
12/1/2022
|
-0.20 / -0.63%
|
31.00
|
32.80
|
31.00
|
31.30
|
31.85
|
27.25
|
107,900
|
|
11/30/2022
|
-0.20 / -0.63%
|
31.70
|
31.90
|
30.80
|
31.50
|
31.46
|
27.43
|
58,700
|
|
|