|
Closing price on 10/29/2021
|
|
| Open |
31.60 |
| High |
32.00 |
| Low |
31.40 |
| Volume |
244,800 |
| Split-adjusted Price |
26.95 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-0.20 / -0.62%
|
31.60
|
32.00
|
31.40
|
31.90
|
31.72
|
26.95
|
244,800
|
|
|
10/28/2021
|
+1.90 / +6.29%
|
30.00
|
32.20
|
29.50
|
32.10
|
31.01
|
27.12
|
631,200
|
|
|
10/27/2021
|
+0.30 / +1.00%
|
29.95
|
30.60
|
29.70
|
30.20
|
30.14
|
25.51
|
188,600
|
|
|
10/26/2021
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.50
|
29.90
|
29.66
|
25.26
|
35,000
|
|
|
10/25/2021
|
+0.10 / +0.33%
|
30.50
|
30.50
|
29.70
|
30.10
|
30.02
|
25.43
|
73,900
|
|
|
10/22/2021
|
+0.50 / +1.69%
|
29.70
|
30.00
|
29.20
|
30.00
|
29.61
|
25.35
|
58,800
|
|
|
10/21/2021
|
-0.20 / -0.67%
|
30.40
|
30.40
|
29.20
|
29.50
|
29.45
|
24.92
|
43,700
|
|
|
10/20/2021
|
-0.35 / -1.16%
|
29.80
|
30.05
|
29.60
|
29.70
|
29.76
|
25.09
|
82,500
|
|
|
10/19/2021
|
-0.10 / -0.33%
|
30.15
|
30.50
|
29.60
|
30.05
|
29.95
|
25.39
|
102,500
|
|
|
10/18/2021
|
-0.50 / -1.63%
|
31.50
|
31.50
|
29.50
|
30.15
|
30.55
|
25.47
|
116,500
|
|
|
10/15/2021
|
+1.15 / +3.90%
|
30.20
|
30.80
|
29.55
|
30.65
|
30.31
|
25.89
|
195,700
|
|
|
10/14/2021
|
+0.20 / +0.68%
|
29.25
|
30.00
|
29.15
|
29.50
|
29.63
|
24.92
|
62,200
|
|
|
10/13/2021
|
-0.55 / -1.84%
|
29.90
|
30.05
|
29.10
|
29.30
|
29.62
|
24.75
|
118,000
|
|
|
10/12/2021
|
-0.65 / -2.13%
|
30.55
|
30.60
|
29.85
|
29.85
|
30.21
|
25.22
|
92,400
|
|
|
10/11/2021
|
+0.85 / +2.87%
|
29.70
|
30.55
|
29.70
|
30.50
|
30.23
|
25.77
|
86,800
|
|
|
10/8/2021
|
-0.50 / -1.66%
|
30.40
|
30.40
|
29.30
|
29.65
|
29.92
|
25.05
|
90,400
|
|
|
10/7/2021
|
-0.55 / -1.79%
|
30.30
|
30.30
|
30.00
|
30.15
|
30.13
|
25.47
|
152,700
|
|
|
10/6/2021
|
+0.30 / +0.99%
|
30.40
|
30.80
|
30.35
|
30.70
|
30.50
|
25.94
|
122,200
|
|
|
10/5/2021
|
+0.90 / +3.05%
|
30.40
|
31.50
|
29.60
|
30.40
|
30.39
|
25.68
|
219,600
|
|
|
10/4/2021
|
+1.90 / +6.88%
|
27.50
|
29.50
|
27.50
|
29.50
|
29.07
|
24.92
|
386,200
|
|
|
10/1/2021
|
-0.10 / -0.36%
|
27.60
|
27.65
|
27.20
|
27.60
|
27.52
|
23.32
|
590,190
|
|
|
9/30/2021
|
+0.40 / +1.47%
|
27.20
|
27.90
|
27.20
|
27.70
|
27.68
|
23.40
|
54,700
|
|
|
9/29/2021
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.00
|
27.30
|
27.10
|
23.06
|
31,400
|
|
|
9/28/2021
|
+0.10 / +0.37%
|
27.05
|
27.80
|
27.00
|
27.30
|
27.16
|
23.06
|
68,900
|
|
|
9/27/2021
|
-0.80 / -2.86%
|
28.00
|
28.00
|
27.15
|
27.20
|
27.34
|
22.98
|
30,400
|
|
|
9/24/2021
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.60
|
28.00
|
27.91
|
23.66
|
46,200
|
|
|
9/23/2021
|
+0.50 / +1.81%
|
27.25
|
28.50
|
27.25
|
28.10
|
28.13
|
23.74
|
122,700
|
|
|
9/22/2021
|
-0.05 / -0.18%
|
27.60
|
27.90
|
27.05
|
27.60
|
27.36
|
23.32
|
68,200
|
|
|
9/21/2021
|
-0.35 / -1.25%
|
27.10
|
27.70
|
27.10
|
27.65
|
27.29
|
23.36
|
144,700
|
|
|
9/20/2021
|
-0.20 / -0.71%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.34
|
23.66
|
85,100
|
|
|