|
Closing price on 12/20/2022
|
|
| Open |
31.70 |
| High |
31.75 |
| Low |
31.00 |
| Volume |
43,600 |
| Split-adjusted Price |
27.43 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.35 / -1.10%
|
31.70
|
31.75
|
31.00
|
31.50
|
31.23
|
27.43
|
43,600
|
|
|
12/19/2022
|
-0.15 / -0.47%
|
32.00
|
32.60
|
31.80
|
31.85
|
31.93
|
27.73
|
69,700
|
|
|
12/16/2022
|
0.00 / 0.00%
|
31.90
|
32.20
|
31.80
|
32.00
|
31.96
|
27.86
|
34,600
|
|
|
12/15/2022
|
+0.20 / +0.63%
|
32.50
|
32.50
|
31.80
|
32.00
|
32.02
|
27.86
|
19,100
|
|
|
12/14/2022
|
+0.30 / +0.95%
|
32.15
|
32.20
|
31.70
|
31.80
|
31.87
|
27.69
|
41,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.20
|
31.50
|
31.42
|
27.43
|
78,700
|
|
|
12/12/2022
|
-0.50 / -1.56%
|
31.90
|
33.10
|
31.50
|
31.50
|
32.26
|
27.43
|
71,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.10
|
32.00
|
31.55
|
27.86
|
28,000
|
|
|
12/8/2022
|
+1.00 / +3.23%
|
31.00
|
32.20
|
31.00
|
32.00
|
31.84
|
27.86
|
267,500
|
|
|
12/7/2022
|
-0.30 / -0.96%
|
30.50
|
31.60
|
30.50
|
31.00
|
31.15
|
26.99
|
107,400
|
|
|
12/6/2022
|
-0.70 / -2.19%
|
32.00
|
32.20
|
31.10
|
31.30
|
31.61
|
27.25
|
80,900
|
|
|
12/5/2022
|
+0.70 / +2.24%
|
31.55
|
32.20
|
31.55
|
32.00
|
31.93
|
27.86
|
145,900
|
|
|
12/2/2022
|
0.00 / 0.00%
|
30.50
|
31.65
|
30.10
|
31.30
|
31.28
|
27.25
|
39,700
|
|
|
12/1/2022
|
-0.20 / -0.63%
|
31.00
|
32.80
|
31.00
|
31.30
|
31.85
|
27.25
|
107,900
|
|
|
11/30/2022
|
-0.20 / -0.63%
|
31.70
|
31.90
|
30.80
|
31.50
|
31.46
|
27.43
|
58,700
|
|
|
11/29/2022
|
+0.70 / +2.26%
|
32.90
|
32.90
|
30.10
|
31.70
|
31.23
|
27.60
|
102,700
|
|
|
11/28/2022
|
+1.30 / +4.38%
|
29.10
|
31.20
|
29.10
|
31.00
|
30.45
|
26.99
|
87,800
|
|
|
11/25/2022
|
+1.15 / +4.03%
|
29.00
|
30.00
|
28.60
|
29.70
|
29.74
|
25.86
|
41,200
|
|
|
11/24/2022
|
+0.40 / +1.42%
|
28.50
|
28.80
|
28.15
|
28.55
|
28.41
|
24.86
|
51,700
|
|
|
11/23/2022
|
-1.05 / -3.60%
|
28.90
|
29.00
|
28.10
|
28.15
|
28.54
|
24.51
|
21,400
|
|
|
11/22/2022
|
+0.35 / +1.21%
|
28.90
|
29.50
|
28.85
|
29.20
|
29.13
|
25.42
|
79,500
|
|
|
11/21/2022
|
+1.10 / +3.96%
|
27.75
|
28.85
|
27.75
|
28.85
|
27.95
|
25.12
|
54,700
|
|
|
11/18/2022
|
+0.35 / +1.28%
|
28.40
|
28.40
|
27.40
|
27.75
|
27.70
|
24.16
|
200,600
|
|
|
11/17/2022
|
+1.75 / +6.82%
|
26.90
|
27.40
|
26.60
|
27.40
|
27.12
|
23.86
|
94,200
|
|
|
11/16/2022
|
+1.65 / +6.88%
|
23.00
|
25.65
|
22.90
|
25.65
|
24.09
|
22.33
|
170,300
|
|
|
11/15/2022
|
-1.80 / -6.98%
|
25.95
|
25.95
|
24.00
|
24.00
|
24.09
|
20.90
|
565,300
|
|
|
11/14/2022
|
-1.70 / -6.18%
|
26.05
|
27.40
|
25.60
|
25.80
|
26.30
|
22.46
|
207,500
|
|
|
11/11/2022
|
-0.40 / -1.43%
|
29.25
|
29.25
|
27.50
|
27.50
|
28.04
|
23.94
|
129,900
|
|
|
11/10/2022
|
-2.10 / -7.00%
|
29.70
|
29.70
|
27.90
|
27.90
|
28.02
|
24.29
|
527,800
|
|
|
11/9/2022
|
+1.40 / +4.90%
|
28.40
|
30.05
|
28.40
|
30.00
|
29.74
|
26.12
|
209,200
|
|
|