|
Closing price on 11/19/2021
|
|
| Open |
29.85 |
| High |
30.40 |
| Low |
29.50 |
| Volume |
128,600 |
| Split-adjusted Price |
24.92 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-0.40 / -1.34%
|
29.85
|
30.40
|
29.50
|
29.50
|
29.90
|
24.92
|
128,600
|
|
|
11/18/2021
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.70
|
29.90
|
29.91
|
25.26
|
89,200
|
|
|
11/17/2021
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.00
|
30.20
|
30.11
|
25.51
|
94,300
|
|
|
11/16/2021
|
+0.15 / +0.50%
|
29.90
|
30.10
|
29.75
|
30.10
|
29.90
|
25.43
|
151,300
|
|
|
11/15/2021
|
0.00 / 0.00%
|
29.85
|
30.10
|
29.80
|
29.95
|
29.90
|
25.30
|
167,900
|
|
|
11/12/2021
|
-0.05 / -0.17%
|
29.95
|
30.10
|
29.75
|
29.95
|
29.91
|
25.30
|
63,200
|
|
|
11/11/2021
|
+0.10 / +0.33%
|
30.35
|
30.35
|
29.90
|
30.00
|
30.08
|
25.35
|
95,300
|
|
|
11/10/2021
|
-0.30 / -0.99%
|
30.15
|
30.20
|
29.80
|
29.90
|
29.97
|
25.26
|
109,500
|
|
|
11/9/2021
|
+0.20 / +0.67%
|
30.45
|
30.45
|
30.00
|
30.20
|
30.11
|
25.51
|
92,300
|
|
|
11/8/2021
|
+0.20 / +0.67%
|
29.80
|
30.25
|
29.80
|
30.00
|
30.05
|
25.35
|
129,800
|
|
|
11/5/2021
|
-0.10 / -0.33%
|
29.90
|
30.50
|
29.60
|
29.80
|
29.94
|
25.18
|
71,300
|
|
|
11/4/2021
|
+0.50 / +1.70%
|
29.40
|
30.45
|
29.20
|
29.90
|
29.72
|
25.26
|
95,200
|
|
|
11/3/2021
|
-0.50 / -1.67%
|
29.50
|
30.00
|
29.30
|
29.40
|
29.59
|
24.84
|
211,900
|
|
|
11/2/2021
|
-0.90 / -2.92%
|
30.50
|
30.50
|
29.80
|
29.90
|
30.04
|
25.26
|
289,300
|
|
|
11/1/2021
|
-1.10 / -3.45%
|
31.40
|
31.60
|
30.50
|
30.80
|
30.84
|
26.02
|
208,600
|
|
|
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
|
|
|