|
Closing price on 11/9/2021
|
|
| Open |
30.45 |
| High |
30.45 |
| Low |
30.00 |
| Volume |
92,300 |
| Split-adjusted Price |
24.00 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
+0.20 / +0.67%
|
30.45
|
30.45
|
30.00
|
30.20
|
30.11
|
24.00
|
92,300
|
|
|
11/8/2021
|
+0.20 / +0.67%
|
29.80
|
30.25
|
29.80
|
30.00
|
30.05
|
23.84
|
129,800
|
|
|
11/5/2021
|
-0.10 / -0.33%
|
29.90
|
30.50
|
29.60
|
29.80
|
29.94
|
23.68
|
71,300
|
|
|
11/4/2021
|
+0.50 / +1.70%
|
29.40
|
30.45
|
29.20
|
29.90
|
29.72
|
23.76
|
95,200
|
|
|
11/3/2021
|
-0.50 / -1.67%
|
29.50
|
30.00
|
29.30
|
29.40
|
29.59
|
23.36
|
211,900
|
|
|
11/2/2021
|
-0.90 / -2.92%
|
30.50
|
30.50
|
29.80
|
29.90
|
30.04
|
23.76
|
289,300
|
|
|
11/1/2021
|
-1.10 / -3.45%
|
31.40
|
31.60
|
30.50
|
30.80
|
30.84
|
24.47
|
208,600
|
|
|
10/29/2021
|
-0.20 / -0.62%
|
31.60
|
32.00
|
31.40
|
31.90
|
31.72
|
25.35
|
244,800
|
|
|
10/28/2021
|
+1.90 / +6.29%
|
30.00
|
32.20
|
29.50
|
32.10
|
31.01
|
25.50
|
631,200
|
|
|
10/27/2021
|
+0.30 / +1.00%
|
29.95
|
30.60
|
29.70
|
30.20
|
30.14
|
24.00
|
188,600
|
|
|
10/26/2021
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.50
|
29.90
|
29.66
|
23.76
|
35,000
|
|
|
10/25/2021
|
+0.10 / +0.33%
|
30.50
|
30.50
|
29.70
|
30.10
|
30.02
|
23.92
|
73,900
|
|
|
10/22/2021
|
+0.50 / +1.69%
|
29.70
|
30.00
|
29.20
|
30.00
|
29.61
|
23.84
|
58,800
|
|
|
10/21/2021
|
-0.20 / -0.67%
|
30.40
|
30.40
|
29.20
|
29.50
|
29.45
|
23.44
|
43,700
|
|
|
10/20/2021
|
-0.35 / -1.16%
|
29.80
|
30.05
|
29.60
|
29.70
|
29.76
|
23.60
|
82,500
|
|
|
10/19/2021
|
-0.10 / -0.33%
|
30.15
|
30.50
|
29.60
|
30.05
|
29.95
|
23.88
|
102,500
|
|
|
10/18/2021
|
-0.50 / -1.63%
|
31.50
|
31.50
|
29.50
|
30.15
|
30.55
|
23.96
|
116,500
|
|
|
10/15/2021
|
+1.15 / +3.90%
|
30.20
|
30.80
|
29.55
|
30.65
|
30.31
|
24.35
|
195,700
|
|
|
10/14/2021
|
+0.20 / +0.68%
|
29.25
|
30.00
|
29.15
|
29.50
|
29.63
|
23.44
|
62,200
|
|
|
10/13/2021
|
-0.55 / -1.84%
|
29.90
|
30.05
|
29.10
|
29.30
|
29.62
|
23.28
|
118,000
|
|
|
10/12/2021
|
-0.65 / -2.13%
|
30.55
|
30.60
|
29.85
|
29.85
|
30.21
|
23.72
|
92,400
|
|
|
10/11/2021
|
+0.85 / +2.87%
|
29.70
|
30.55
|
29.70
|
30.50
|
30.23
|
24.23
|
86,800
|
|
|
10/8/2021
|
-0.50 / -1.66%
|
30.40
|
30.40
|
29.30
|
29.65
|
29.92
|
23.56
|
90,400
|
|
|
10/7/2021
|
-0.55 / -1.79%
|
30.30
|
30.30
|
30.00
|
30.15
|
30.13
|
23.96
|
152,700
|
|
|
10/6/2021
|
+0.30 / +0.99%
|
30.40
|
30.80
|
30.35
|
30.70
|
30.50
|
24.39
|
122,200
|
|
|
10/5/2021
|
+0.90 / +3.05%
|
30.40
|
31.50
|
29.60
|
30.40
|
30.39
|
24.15
|
219,600
|
|
|
10/4/2021
|
+1.90 / +6.88%
|
27.50
|
29.50
|
27.50
|
29.50
|
29.07
|
23.44
|
386,200
|
|
|
10/1/2021
|
-0.10 / -0.36%
|
27.60
|
27.65
|
27.20
|
27.60
|
27.52
|
21.93
|
590,190
|
|
|
9/30/2021
|
+0.40 / +1.47%
|
27.20
|
27.90
|
27.20
|
27.70
|
27.68
|
22.01
|
54,700
|
|
|
9/29/2021
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.00
|
27.30
|
27.10
|
21.69
|
31,400
|
|
|