Closing price on 10/6/2020
|
|
Open |
21.90 |
High |
22.00 |
Low |
21.75 |
Volume |
83,680 |
Split-adjusted Price |
17.44 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2020
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.75
|
21.95
|
21.88
|
17.44
|
83,680
|
|
10/5/2020
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.80
|
22.00
|
22.00
|
17.48
|
55,370
|
|
10/2/2020
|
-0.10 / -0.45%
|
22.70
|
22.70
|
21.90
|
22.00
|
22.09
|
17.48
|
206,870
|
|
10/1/2020
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.45
|
22.10
|
21.77
|
17.56
|
129,340
|
|
9/30/2020
|
+0.15 / +0.69%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.58
|
17.40
|
77,300
|
|
9/29/2020
|
-0.25 / -1.14%
|
21.70
|
22.00
|
21.40
|
21.75
|
21.57
|
17.28
|
63,520
|
|
9/28/2020
|
+0.20 / +0.92%
|
22.50
|
22.50
|
21.50
|
22.00
|
21.94
|
17.48
|
60,930
|
|
9/25/2020
|
+0.50 / +2.35%
|
21.70
|
22.00
|
21.50
|
21.80
|
21.84
|
17.32
|
61,620
|
|
9/24/2020
|
+1.30 / +6.50%
|
19.90
|
21.40
|
19.65
|
21.30
|
20.87
|
16.93
|
154,700
|
|
9/23/2020
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.88
|
15.89
|
44,830
|
|
9/22/2020
|
+0.30 / +1.56%
|
18.95
|
20.00
|
18.95
|
19.50
|
19.43
|
15.50
|
54,450
|
|
9/21/2020
|
+0.10 / +0.52%
|
19.25
|
19.25
|
19.10
|
19.20
|
19.17
|
15.26
|
32,450
|
|
9/18/2020
|
-0.10 / -0.52%
|
18.80
|
19.15
|
18.50
|
19.10
|
18.82
|
15.18
|
8,610
|
|
9/17/2020
|
-0.05 / -0.26%
|
19.25
|
19.40
|
18.80
|
19.20
|
19.06
|
15.26
|
98,120
|
|
9/16/2020
|
+0.25 / +1.32%
|
19.20
|
19.25
|
18.90
|
19.25
|
19.09
|
15.30
|
85,330
|
|
9/15/2020
|
+0.60 / +3.26%
|
19.60
|
19.60
|
18.50
|
19.00
|
19.20
|
15.10
|
73,910
|
|
9/14/2020
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.27
|
14.62
|
108,760
|
|
9/11/2020
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.15
|
17.20
|
17.21
|
13.67
|
25,690
|
|
9/10/2020
|
+0.15 / +0.88%
|
17.00
|
17.20
|
16.85
|
17.15
|
17.00
|
13.63
|
63,770
|
|
9/9/2020
|
-0.25 / -1.45%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.51
|
12,160
|
|
9/8/2020
|
+0.30 / +1.77%
|
16.90
|
17.40
|
16.90
|
17.25
|
17.05
|
13.71
|
59,640
|
|
9/7/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.95
|
16.99
|
13.47
|
21,130
|
|
9/4/2020
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.93
|
13.47
|
27,520
|
|
9/3/2020
|
+0.10 / +0.59%
|
16.95
|
17.10
|
16.90
|
17.00
|
16.92
|
13.51
|
37,760
|
|
9/1/2020
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.90
|
16.90
|
16.91
|
13.43
|
34,600
|
|
8/31/2020
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.97
|
13.43
|
49,090
|
|
8/28/2020
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.90
|
16.95
|
16.95
|
13.47
|
23,420
|
|
8/27/2020
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.00
|
16.97
|
13.51
|
27,880
|
|
8/26/2020
|
+0.10 / +0.59%
|
16.90
|
17.15
|
16.90
|
17.00
|
16.95
|
13.51
|
32,270
|
|
8/25/2020
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.99
|
13.43
|
72,230
|
|
|