|
Closing price on 12/19/2019
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
22.10 |
| Volume |
10,500 |
| Split-adjusted Price |
16.67 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.29
|
16.67
|
10,500
|
|
|
12/18/2019
|
+0.40 / +1.85%
|
21.60
|
22.75
|
21.60
|
22.00
|
22.01
|
16.44
|
7,950
|
|
|
12/17/2019
|
-0.70 / -3.14%
|
22.05
|
22.30
|
21.60
|
21.60
|
22.22
|
16.14
|
53,920
|
|
|
12/16/2019
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.26
|
16.67
|
12,670
|
|
|
12/13/2019
|
+0.10 / +0.46%
|
21.80
|
22.50
|
21.80
|
21.90
|
22.09
|
16.37
|
31,060
|
|
|
12/12/2019
|
+0.15 / +0.69%
|
21.65
|
21.80
|
21.65
|
21.80
|
21.73
|
16.29
|
10,170
|
|
|
12/11/2019
|
+0.15 / +0.70%
|
22.00
|
22.10
|
21.65
|
21.65
|
22.02
|
16.18
|
15,030
|
|
|
12/10/2019
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.75
|
16.07
|
22,950
|
|
|
12/9/2019
|
+0.45 / +2.09%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
16.44
|
20,000
|
|
|
12/6/2019
|
+0.05 / +0.23%
|
21.50
|
21.90
|
21.50
|
21.55
|
21.58
|
16.10
|
13,810
|
|
|
12/5/2019
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
22.00
|
16.07
|
62,320
|
|
|
12/4/2019
|
+0.30 / +1.38%
|
21.80
|
22.00
|
21.50
|
22.00
|
21.56
|
16.44
|
30,060
|
|
|
12/3/2019
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.75
|
16.22
|
4,460
|
|
|
12/2/2019
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.74
|
16.44
|
1,610
|
|
|
11/29/2019
|
-1.20 / -5.29%
|
22.70
|
22.70
|
21.50
|
21.50
|
22.27
|
16.07
|
24,830
|
|
|
11/28/2019
|
+1.10 / +5.09%
|
22.00
|
22.90
|
22.00
|
22.70
|
22.28
|
16.96
|
32,270
|
|
|
11/27/2019
|
+0.10 / +0.47%
|
21.95
|
21.95
|
21.60
|
21.60
|
21.89
|
16.14
|
10,140
|
|
|
11/26/2019
|
+0.90 / +4.37%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.26
|
16.07
|
27,190
|
|
|
11/25/2019
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.53
|
15.39
|
12,470
|
|
|
11/22/2019
|
-0.20 / -1.01%
|
21.00
|
21.15
|
19.70
|
19.70
|
20.75
|
14.72
|
28,960
|
|
|
11/21/2019
|
+0.20 / +1.02%
|
19.65
|
21.00
|
19.65
|
19.90
|
20.05
|
14.87
|
1,760
|
|
|
11/20/2019
|
-1.30 / -6.19%
|
21.00
|
21.00
|
19.70
|
19.70
|
20.90
|
14.72
|
9,810
|
|
|
11/19/2019
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
15.69
|
4,000
|
|
|
11/18/2019
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.47
|
2,640
|
|
|
11/15/2019
|
+0.60 / +2.96%
|
20.35
|
21.65
|
19.20
|
20.90
|
20.91
|
15.62
|
36,960
|
|
|
11/14/2019
|
+1.10 / +5.73%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.00
|
15.17
|
600
|
|
|
11/13/2019
|
-1.20 / -5.88%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.35
|
10
|
|
|
11/12/2019
|
+1.20 / +6.25%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.45
|
15.25
|
5,560
|
|
|
11/11/2019
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.35
|
10
|
|
|
11/8/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.57
|
0
|
|
|