|
Closing price on 11/17/2020
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
18.40 |
| Volume |
167,710 |
| Split-adjusted Price |
14.05 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
-0.95 / -4.81%
|
19.80
|
19.80
|
18.40
|
18.80
|
18.97
|
14.05
|
167,710
|
|
|
11/16/2020
|
-0.35 / -1.74%
|
19.85
|
20.00
|
19.75
|
19.75
|
19.81
|
14.76
|
20,750
|
|
|
11/13/2020
|
+0.25 / +1.26%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.00
|
15.02
|
21,960
|
|
|
11/12/2020
|
-0.05 / -0.25%
|
19.90
|
20.25
|
19.85
|
19.85
|
19.98
|
14.83
|
33,820
|
|
|
11/11/2020
|
-0.20 / -1.00%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.96
|
14.87
|
30,300
|
|
|
11/10/2020
|
-0.40 / -1.95%
|
20.00
|
20.45
|
19.90
|
20.10
|
20.01
|
15.02
|
59,330
|
|
|
11/9/2020
|
+0.30 / +1.49%
|
20.20
|
20.50
|
19.55
|
20.50
|
20.10
|
15.32
|
147,200
|
|
|
11/6/2020
|
+0.85 / +4.39%
|
19.45
|
20.20
|
19.00
|
20.20
|
19.87
|
15.10
|
55,700
|
|
|
11/5/2020
|
+0.05 / +0.26%
|
19.00
|
19.35
|
18.50
|
19.35
|
19.29
|
14.46
|
114,370
|
|
|
11/4/2020
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.22
|
14.42
|
62,560
|
|
|
11/3/2020
|
+0.30 / +1.58%
|
18.65
|
19.40
|
18.65
|
19.30
|
19.25
|
14.42
|
17,400
|
|
|
11/2/2020
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.80
|
19.00
|
18.94
|
14.20
|
11,930
|
|
|
10/30/2020
|
+0.30 / +1.58%
|
19.00
|
20.30
|
18.80
|
19.30
|
19.06
|
14.42
|
64,610
|
|
|
10/29/2020
|
-0.65 / -3.31%
|
19.05
|
19.45
|
19.00
|
19.00
|
19.13
|
14.20
|
38,530
|
|
|
10/28/2020
|
-0.05 / -0.25%
|
19.10
|
19.70
|
19.10
|
19.65
|
19.28
|
14.68
|
28,160
|
|
|
10/27/2020
|
-0.05 / -0.25%
|
19.70
|
19.75
|
18.45
|
19.70
|
19.26
|
14.72
|
42,050
|
|
|
10/26/2020
|
-0.25 / -1.25%
|
20.50
|
20.50
|
19.75
|
19.75
|
19.84
|
14.76
|
37,660
|
|
|
10/23/2020
|
+1.10 / +5.82%
|
18.80
|
20.20
|
18.80
|
20.00
|
19.67
|
14.95
|
180,260
|
|
|
10/22/2020
|
-1.00 / -5.03%
|
19.90
|
19.90
|
18.90
|
18.90
|
19.15
|
14.12
|
121,510
|
|
|
10/21/2020
|
-0.90 / -4.33%
|
20.60
|
20.70
|
19.60
|
19.90
|
20.27
|
14.87
|
139,680
|
|
|
10/20/2020
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.00
|
20.80
|
20.39
|
15.54
|
55,480
|
|
|
10/19/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.86
|
15.62
|
24,310
|
|
|
10/16/2020
|
+0.05 / +0.24%
|
20.95
|
21.60
|
20.85
|
20.90
|
21.10
|
15.62
|
330,330
|
|
|
10/15/2020
|
-0.05 / -0.24%
|
21.00
|
21.30
|
20.80
|
20.85
|
20.89
|
15.58
|
72,720
|
|
|
10/14/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.94
|
15.62
|
88,790
|
|
|
10/13/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.65
|
21.00
|
20.92
|
15.69
|
32,600
|
|
|
10/12/2020
|
+0.05 / +0.24%
|
21.00
|
21.10
|
20.90
|
21.00
|
21.02
|
15.69
|
32,260
|
|
|
10/9/2020
|
-0.05 / -0.24%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.70
|
15.66
|
27,530
|
|
|
10/8/2020
|
-0.45 / -2.10%
|
21.45
|
21.50
|
20.65
|
21.00
|
21.11
|
15.69
|
36,520
|
|
|
10/7/2020
|
-0.50 / -2.28%
|
21.50
|
21.70
|
21.20
|
21.45
|
21.47
|
16.03
|
127,690
|
|
|