Closing price on 1/20/2020
|
|
Open |
22.40 |
High |
22.90 |
Low |
22.40 |
Volume |
24,770 |
Split-adjusted Price |
17.80 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2020
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.40
|
22.40
|
22.41
|
17.80
|
24,770
|
|
1/17/2020
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.10
|
22.40
|
22.41
|
17.80
|
18,120
|
|
1/16/2020
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
21.82
|
17.80
|
17,550
|
|
1/15/2020
|
+1.15 / +5.57%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.32
|
100
|
|
1/14/2020
|
-1.15 / -5.28%
|
21.80
|
22.00
|
20.45
|
20.65
|
21.72
|
16.41
|
63,350
|
|
1/13/2020
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.92
|
17.32
|
5,520
|
|
1/10/2020
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
17.28
|
0
|
|
1/9/2020
|
-0.65 / -2.90%
|
22.85
|
22.85
|
21.75
|
21.75
|
22.30
|
17.28
|
1,390
|
|
1/8/2020
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.80
|
100
|
|
1/7/2020
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.64
|
16,500
|
|
1/6/2020
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.05
|
22.30
|
22.15
|
17.72
|
14,490
|
|
1/3/2020
|
+0.60 / +2.78%
|
21.65
|
22.20
|
21.65
|
22.20
|
22.01
|
17.64
|
7,450
|
|
1/2/2020
|
-0.40 / -1.82%
|
22.00
|
22.20
|
21.60
|
21.60
|
22.02
|
17.16
|
32,700
|
|
12/31/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.03
|
17.48
|
16,380
|
|
12/30/2019
|
+0.10 / +0.46%
|
22.25
|
22.25
|
22.00
|
22.00
|
22.01
|
17.48
|
53,340
|
|
12/27/2019
|
-0.80 / -3.52%
|
22.20
|
22.30
|
21.90
|
21.90
|
22.13
|
17.40
|
9,580
|
|
12/26/2019
|
+0.70 / +3.18%
|
22.30
|
22.90
|
22.30
|
22.70
|
22.40
|
18.04
|
58,591,350
|
|
12/25/2019
|
-0.30 / -1.35%
|
22.30
|
22.75
|
20.75
|
22.00
|
21.97
|
17.48
|
9,970
|
|
12/24/2019
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.30
|
22.37
|
17.72
|
14,620
|
|
12/23/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.34
|
17.72
|
19,740
|
|
12/20/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.30
|
17.72
|
31,250
|
|
12/19/2019
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.29
|
17.72
|
10,500
|
|
12/18/2019
|
+0.40 / +1.85%
|
21.60
|
22.75
|
21.60
|
22.00
|
22.01
|
17.48
|
7,950
|
|
12/17/2019
|
-0.70 / -3.14%
|
22.05
|
22.30
|
21.60
|
21.60
|
22.22
|
17.16
|
53,920
|
|
12/16/2019
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.26
|
17.72
|
12,670
|
|
12/13/2019
|
+0.10 / +0.46%
|
21.80
|
22.50
|
21.80
|
21.90
|
22.09
|
17.40
|
31,060
|
|
12/12/2019
|
+0.15 / +0.69%
|
21.65
|
21.80
|
21.65
|
21.80
|
21.73
|
17.32
|
10,170
|
|
12/11/2019
|
+0.15 / +0.70%
|
22.00
|
22.10
|
21.65
|
21.65
|
22.02
|
17.20
|
15,030
|
|
12/10/2019
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.75
|
17.08
|
22,950
|
|
12/9/2019
|
+0.45 / +2.09%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
17.48
|
20,000
|
|
|