Closing price on 11/27/2020
|
|
Open |
18.80 |
High |
18.90 |
Low |
18.70 |
Volume |
17,810 |
Split-adjusted Price |
15.02 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2020
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.80
|
15.02
|
17,810
|
|
11/26/2020
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.55
|
19.00
|
18.83
|
15.10
|
42,070
|
|
11/25/2020
|
+0.20 / +1.07%
|
18.70
|
18.95
|
18.50
|
18.90
|
18.63
|
15.02
|
52,540
|
|
11/24/2020
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.81
|
14.86
|
270,620
|
|
11/23/2020
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.50
|
18.90
|
18.75
|
15.02
|
26,940
|
|
11/20/2020
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.71
|
14.94
|
32,930
|
|
11/19/2020
|
+0.50 / +2.69%
|
18.50
|
19.10
|
18.05
|
19.10
|
18.43
|
15.18
|
141,460
|
|
11/18/2020
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.64
|
14.78
|
72,280
|
|
11/17/2020
|
-0.95 / -4.81%
|
19.80
|
19.80
|
18.40
|
18.80
|
18.97
|
14.94
|
167,710
|
|
11/16/2020
|
-0.35 / -1.74%
|
19.85
|
20.00
|
19.75
|
19.75
|
19.81
|
15.69
|
20,750
|
|
11/13/2020
|
+0.25 / +1.26%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.00
|
15.97
|
21,960
|
|
11/12/2020
|
-0.05 / -0.25%
|
19.90
|
20.25
|
19.85
|
19.85
|
19.98
|
15.77
|
33,820
|
|
11/11/2020
|
-0.20 / -1.00%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.96
|
15.81
|
30,300
|
|
11/10/2020
|
-0.40 / -1.95%
|
20.00
|
20.45
|
19.90
|
20.10
|
20.01
|
15.97
|
59,330
|
|
11/9/2020
|
+0.30 / +1.49%
|
20.20
|
20.50
|
19.55
|
20.50
|
20.10
|
16.29
|
147,200
|
|
11/6/2020
|
+0.85 / +4.39%
|
19.45
|
20.20
|
19.00
|
20.20
|
19.87
|
16.05
|
55,700
|
|
11/5/2020
|
+0.05 / +0.26%
|
19.00
|
19.35
|
18.50
|
19.35
|
19.29
|
15.38
|
114,370
|
|
11/4/2020
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.22
|
15.34
|
62,560
|
|
11/3/2020
|
+0.30 / +1.58%
|
18.65
|
19.40
|
18.65
|
19.30
|
19.25
|
15.34
|
17,400
|
|
11/2/2020
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.80
|
19.00
|
18.94
|
15.10
|
11,930
|
|
10/30/2020
|
+0.30 / +1.58%
|
19.00
|
20.30
|
18.80
|
19.30
|
19.06
|
15.34
|
64,610
|
|
10/29/2020
|
-0.65 / -3.31%
|
19.05
|
19.45
|
19.00
|
19.00
|
19.13
|
15.10
|
38,530
|
|
10/28/2020
|
-0.05 / -0.25%
|
19.10
|
19.70
|
19.10
|
19.65
|
19.28
|
15.61
|
28,160
|
|
10/27/2020
|
-0.05 / -0.25%
|
19.70
|
19.75
|
18.45
|
19.70
|
19.26
|
15.65
|
42,050
|
|
10/26/2020
|
-0.25 / -1.25%
|
20.50
|
20.50
|
19.75
|
19.75
|
19.84
|
15.69
|
37,660
|
|
10/23/2020
|
+1.10 / +5.82%
|
18.80
|
20.20
|
18.80
|
20.00
|
19.67
|
15.89
|
180,260
|
|
10/22/2020
|
-1.00 / -5.03%
|
19.90
|
19.90
|
18.90
|
18.90
|
19.15
|
15.02
|
121,510
|
|
10/21/2020
|
-0.90 / -4.33%
|
20.60
|
20.70
|
19.60
|
19.90
|
20.27
|
15.81
|
139,680
|
|
10/20/2020
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.00
|
20.80
|
20.39
|
16.53
|
55,480
|
|
10/19/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.86
|
16.61
|
24,310
|
|
|