Closing price on 10/3/2022
|
|
Open |
36.70 |
High |
36.70 |
Low |
34.05 |
Volume |
293,600 |
Split-adjusted Price |
29.65 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/5/2022
|
+0.15 / +0.38%
|
40.40
|
40.40
|
39.75
|
40.00
|
40.12
|
34.83
|
246,100
|
|
8/31/2022
|
+0.75 / +1.92%
|
38.95
|
40.60
|
38.95
|
39.85
|
40.00
|
34.70
|
471,800
|
|
8/30/2022
|
+0.15 / +0.39%
|
39.00
|
40.10
|
38.95
|
39.10
|
39.46
|
34.04
|
214,100
|
|
8/29/2022
|
+0.45 / +1.17%
|
38.00
|
38.95
|
37.75
|
38.95
|
38.08
|
33.91
|
299,800
|
|
8/26/2022
|
-0.25 / -0.65%
|
38.95
|
38.95
|
38.40
|
38.50
|
38.59
|
33.52
|
88,200
|
|
8/25/2022
|
-0.15 / -0.39%
|
38.90
|
39.20
|
38.30
|
38.75
|
38.57
|
33.74
|
174,400
|
|
8/24/2022
|
-0.20 / -0.51%
|
38.90
|
39.15
|
38.60
|
38.90
|
38.92
|
33.87
|
157,100
|
|
8/23/2022
|
+0.30 / +0.77%
|
38.60
|
39.80
|
38.50
|
39.10
|
39.04
|
34.04
|
151,500
|
|
8/22/2022
|
+0.60 / +1.57%
|
38.00
|
39.00
|
38.00
|
38.80
|
38.37
|
33.78
|
154,000
|
|
8/19/2022
|
-0.30 / -0.78%
|
38.25
|
38.90
|
38.10
|
38.20
|
38.26
|
33.26
|
152,600
|
|
|