Closing price on 10/17/2022
|
|
Open |
34.50 |
High |
35.50 |
Low |
33.85 |
Volume |
195,300 |
Split-adjusted Price |
30.91 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2022
|
+1.00 / +2.90%
|
34.50
|
35.50
|
33.85
|
35.50
|
34.61
|
30.91
|
195,300
|
|
10/14/2022
|
+0.95 / +2.83%
|
34.40
|
35.30
|
34.35
|
34.50
|
34.58
|
30.04
|
219,300
|
|
10/13/2022
|
-0.05 / -0.15%
|
34.15
|
34.15
|
33.20
|
33.55
|
33.63
|
29.21
|
120,300
|
|
10/12/2022
|
+0.90 / +2.75%
|
32.65
|
34.35
|
32.65
|
33.60
|
33.81
|
29.26
|
169,200
|
|
10/11/2022
|
-1.90 / -5.49%
|
34.00
|
34.00
|
32.60
|
32.70
|
33.09
|
28.47
|
206,700
|
|
10/10/2022
|
+2.00 / +6.13%
|
32.60
|
34.65
|
32.55
|
34.60
|
33.64
|
30.13
|
205,300
|
|
10/7/2022
|
-2.40 / -6.86%
|
34.50
|
34.70
|
32.55
|
32.60
|
33.40
|
28.38
|
438,000
|
|
10/6/2022
|
-1.00 / -2.78%
|
36.25
|
37.00
|
34.90
|
35.00
|
36.11
|
30.47
|
293,800
|
|
10/5/2022
|
+1.80 / +5.26%
|
35.45
|
36.15
|
34.70
|
36.00
|
35.74
|
31.34
|
151,400
|
|
10/4/2022
|
+0.15 / +0.44%
|
36.20
|
36.20
|
33.90
|
34.20
|
34.69
|
29.78
|
305,500
|
|
10/3/2022
|
-2.55 / -6.97%
|
36.70
|
36.70
|
34.05
|
34.05
|
35.05
|
29.65
|
293,600
|
|
9/30/2022
|
+0.20 / +0.55%
|
35.00
|
37.40
|
34.10
|
36.60
|
35.35
|
31.87
|
1,023,560
|
|
9/29/2022
|
-2.70 / -6.91%
|
39.50
|
40.35
|
36.40
|
36.40
|
37.48
|
31.69
|
647,800
|
|
9/28/2022
|
-2.90 / -6.90%
|
42.00
|
42.00
|
39.10
|
39.10
|
40.10
|
34.04
|
616,500
|
|
9/27/2022
|
+1.15 / +2.82%
|
40.90
|
42.60
|
40.00
|
42.00
|
41.38
|
36.57
|
312,500
|
|
9/26/2022
|
-3.05 / -6.95%
|
42.85
|
43.00
|
40.85
|
40.85
|
41.48
|
35.57
|
1,643,700
|
|
9/23/2022
|
-1.60 / -3.52%
|
45.65
|
45.65
|
43.75
|
43.90
|
44.74
|
38.22
|
423,600
|
|
9/22/2022
|
+2.10 / +4.84%
|
43.00
|
45.50
|
42.60
|
45.50
|
43.60
|
39.62
|
1,374,000
|
|
9/21/2022
|
+0.40 / +0.93%
|
43.00
|
44.00
|
43.00
|
43.40
|
43.38
|
37.79
|
301,400
|
|
9/20/2022
|
-1.10 / -2.49%
|
44.15
|
44.50
|
42.00
|
43.00
|
43.27
|
37.44
|
1,452,600
|
|
9/19/2022
|
-1.80 / -3.92%
|
46.00
|
46.65
|
43.50
|
44.10
|
45.26
|
38.40
|
469,200
|
|
9/16/2022
|
+1.30 / +2.91%
|
44.15
|
46.70
|
44.15
|
45.90
|
45.89
|
39.96
|
594,300
|
|
9/15/2022
|
0.00 / 0.00%
|
44.60
|
45.00
|
43.80
|
44.60
|
44.41
|
38.83
|
395,100
|
|
9/14/2022
|
-0.30 / -0.67%
|
44.40
|
46.00
|
44.20
|
44.60
|
45.14
|
38.83
|
548,700
|
|
9/13/2022
|
+1.30 / +2.98%
|
43.50
|
45.50
|
43.50
|
44.90
|
44.76
|
39.09
|
491,300
|
|
9/12/2022
|
+0.25 / +0.58%
|
44.50
|
44.50
|
43.35
|
43.60
|
43.83
|
37.96
|
402,800
|
|
9/9/2022
|
+2.80 / +6.91%
|
41.10
|
43.35
|
41.00
|
43.35
|
42.93
|
37.74
|
939,000
|
|
9/8/2022
|
+1.55 / +3.97%
|
39.95
|
41.00
|
39.00
|
40.55
|
39.60
|
35.31
|
338,800
|
|
9/7/2022
|
-1.10 / -2.74%
|
40.50
|
41.20
|
39.00
|
39.00
|
40.37
|
33.96
|
405,600
|
|
9/6/2022
|
+0.10 / +0.25%
|
39.50
|
41.80
|
39.50
|
40.10
|
40.66
|
34.91
|
324,400
|
|
|