Closing price on 11/9/2022
|
|
Open |
28.40 |
High |
30.05 |
Low |
28.40 |
Volume |
209,200 |
Split-adjusted Price |
26.12 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2022
|
+1.40 / +4.90%
|
28.40
|
30.05
|
28.40
|
30.00
|
29.74
|
26.12
|
209,200
|
|
11/8/2022
|
-1.10 / -3.70%
|
27.80
|
29.50
|
27.80
|
28.60
|
28.64
|
24.90
|
167,500
|
|
11/7/2022
|
-2.20 / -6.90%
|
31.95
|
31.95
|
29.70
|
29.70
|
29.80
|
25.86
|
392,000
|
|
11/4/2022
|
-1.50 / -4.49%
|
32.90
|
33.20
|
31.20
|
31.90
|
31.87
|
27.77
|
219,200
|
|
11/3/2022
|
-0.70 / -2.05%
|
33.75
|
34.20
|
33.30
|
33.40
|
33.61
|
29.08
|
119,600
|
|
11/2/2022
|
-0.10 / -0.29%
|
34.75
|
34.75
|
33.80
|
34.10
|
34.12
|
29.69
|
157,000
|
|
11/1/2022
|
-0.10 / -0.29%
|
35.00
|
35.30
|
34.20
|
34.20
|
34.45
|
29.78
|
147,800
|
|
10/31/2022
|
-0.80 / -2.28%
|
35.90
|
35.90
|
33.80
|
34.30
|
34.30
|
29.86
|
169,900
|
|
10/28/2022
|
-0.10 / -0.28%
|
35.25
|
36.00
|
35.00
|
35.10
|
35.54
|
30.56
|
127,300
|
|
10/27/2022
|
+0.90 / +2.62%
|
34.40
|
35.30
|
34.40
|
35.20
|
34.80
|
30.65
|
114,600
|
|
10/26/2022
|
-0.95 / -2.70%
|
35.80
|
35.80
|
34.30
|
34.30
|
35.00
|
29.86
|
69,100
|
|
10/25/2022
|
+0.85 / +2.47%
|
34.00
|
35.60
|
34.00
|
35.25
|
34.96
|
30.69
|
180,500
|
|
10/24/2022
|
-0.40 / -1.15%
|
35.00
|
35.60
|
33.90
|
34.40
|
34.43
|
29.95
|
180,900
|
|
10/21/2022
|
-1.35 / -3.73%
|
35.60
|
36.15
|
33.65
|
34.80
|
34.50
|
30.30
|
244,000
|
|
10/20/2022
|
+0.55 / +1.54%
|
35.60
|
36.30
|
35.60
|
36.15
|
35.95
|
31.48
|
124,400
|
|
10/19/2022
|
-0.40 / -1.11%
|
35.85
|
36.30
|
35.10
|
35.60
|
35.78
|
31.00
|
104,600
|
|
10/18/2022
|
+0.50 / +1.41%
|
35.70
|
36.70
|
35.50
|
36.00
|
36.07
|
31.34
|
257,900
|
|
10/17/2022
|
+1.00 / +2.90%
|
34.50
|
35.50
|
33.85
|
35.50
|
34.61
|
30.91
|
195,300
|
|
10/14/2022
|
+0.95 / +2.83%
|
34.40
|
35.30
|
34.35
|
34.50
|
34.58
|
30.04
|
219,300
|
|
10/13/2022
|
-0.05 / -0.15%
|
34.15
|
34.15
|
33.20
|
33.55
|
33.63
|
29.21
|
120,300
|
|
10/12/2022
|
+0.90 / +2.75%
|
32.65
|
34.35
|
32.65
|
33.60
|
33.81
|
29.26
|
169,200
|
|
10/11/2022
|
-1.90 / -5.49%
|
34.00
|
34.00
|
32.60
|
32.70
|
33.09
|
28.47
|
206,700
|
|
10/10/2022
|
+2.00 / +6.13%
|
32.60
|
34.65
|
32.55
|
34.60
|
33.64
|
30.13
|
205,300
|
|
10/7/2022
|
-2.40 / -6.86%
|
34.50
|
34.70
|
32.55
|
32.60
|
33.40
|
28.38
|
438,000
|
|
10/6/2022
|
-1.00 / -2.78%
|
36.25
|
37.00
|
34.90
|
35.00
|
36.11
|
30.47
|
293,800
|
|
10/5/2022
|
+1.80 / +5.26%
|
35.45
|
36.15
|
34.70
|
36.00
|
35.74
|
31.34
|
151,400
|
|
10/4/2022
|
+0.15 / +0.44%
|
36.20
|
36.20
|
33.90
|
34.20
|
34.69
|
29.78
|
305,500
|
|
10/3/2022
|
-2.55 / -6.97%
|
36.70
|
36.70
|
34.05
|
34.05
|
35.05
|
29.65
|
293,600
|
|
9/30/2022
|
+0.20 / +0.55%
|
35.00
|
37.40
|
34.10
|
36.60
|
35.35
|
31.87
|
1,023,560
|
|
9/29/2022
|
-2.70 / -6.91%
|
39.50
|
40.35
|
36.40
|
36.40
|
37.48
|
31.69
|
647,800
|
|
|