Closing price on 12/16/2020
|
|
Open |
18.90 |
High |
18.90 |
Low |
18.60 |
Volume |
307,940 |
Split-adjusted Price |
14.86 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2020
|
+0.05 / +0.27%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.68
|
14.86
|
307,940
|
|
12/15/2020
|
+0.05 / +0.27%
|
18.65
|
19.00
|
18.65
|
18.65
|
18.81
|
14.82
|
79,110
|
|
12/14/2020
|
-0.15 / -0.80%
|
18.70
|
18.80
|
18.60
|
18.60
|
18.66
|
14.78
|
84,240
|
|
12/11/2020
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.65
|
18.75
|
18.74
|
14.90
|
47,520
|
|
12/10/2020
|
-0.15 / -0.80%
|
18.80
|
18.85
|
18.70
|
18.70
|
18.85
|
14.86
|
47,520
|
|
12/9/2020
|
+0.05 / +0.27%
|
18.90
|
18.95
|
18.80
|
18.85
|
18.84
|
14.98
|
19,800
|
|
12/8/2020
|
0.00 / 0.00%
|
18.65
|
18.95
|
18.65
|
18.80
|
18.81
|
14.94
|
60,750
|
|
12/7/2020
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.71
|
14.94
|
302,070
|
|
12/4/2020
|
-0.20 / -1.06%
|
18.65
|
18.65
|
18.55
|
18.60
|
18.62
|
14.78
|
72,010
|
|
12/3/2020
|
-0.05 / -0.27%
|
18.85
|
18.90
|
18.60
|
18.80
|
18.74
|
14.94
|
15,650
|
|
12/2/2020
|
-0.05 / -0.26%
|
18.80
|
18.90
|
18.65
|
18.85
|
18.78
|
14.98
|
52,980
|
|
12/1/2020
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.81
|
15.02
|
10,750
|
|
11/30/2020
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.65
|
18.90
|
18.88
|
15.02
|
25,220
|
|
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
|
|
|