Closing price on 2/21/2020
|
|
Open |
21.60 |
High |
21.60 |
Low |
21.60 |
Volume |
3,300 |
Split-adjusted Price |
17.16 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2020
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.16
|
3,300
|
|
2/20/2020
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.40
|
17.08
|
950
|
|
2/19/2020
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.01
|
10
|
|
2/18/2020
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.01
|
30
|
|
2/17/2020
|
-0.10 / -0.47%
|
21.50
|
22.00
|
21.40
|
21.40
|
21.75
|
17.01
|
21,060
|
|
2/14/2020
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.08
|
200
|
|
2/13/2020
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.20
|
21.20
|
21.93
|
16.85
|
10,440
|
|
2/12/2020
|
+0.15 / +0.71%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.07
|
16.85
|
10,630
|
|
2/11/2020
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.05
|
21.05
|
21.38
|
16.73
|
51,160
|
|
2/10/2020
|
0.00 / 0.00%
|
21.05
|
21.50
|
21.05
|
21.05
|
21.07
|
16.73
|
18,700
|
|
2/7/2020
|
-0.15 / -0.71%
|
22.50
|
22.50
|
21.05
|
21.05
|
21.19
|
16.73
|
8,730
|
|
2/6/2020
|
+0.20 / +0.95%
|
21.00
|
22.10
|
21.00
|
21.20
|
21.23
|
16.85
|
6,830
|
|
2/5/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.33
|
16.69
|
6,470
|
|
2/4/2020
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.69
|
520
|
|
2/3/2020
|
+0.70 / +3.29%
|
21.30
|
22.00
|
20.85
|
22.00
|
21.31
|
17.48
|
4,130
|
|
1/31/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.93
|
8,600
|
|
1/30/2020
|
+0.10 / +0.47%
|
21.30
|
22.60
|
21.30
|
21.30
|
22.22
|
16.93
|
270
|
|
1/22/2020
|
-1.25 / -5.57%
|
22.50
|
22.50
|
21.20
|
21.20
|
22.36
|
16.85
|
3,130
|
|
1/21/2020
|
+0.05 / +0.22%
|
22.60
|
23.00
|
22.45
|
22.45
|
22.97
|
17.84
|
2,220
|
|
1/20/2020
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.40
|
22.40
|
22.41
|
17.80
|
24,770
|
|
1/17/2020
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.10
|
22.40
|
22.41
|
17.80
|
18,120
|
|
1/16/2020
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
21.82
|
17.80
|
17,550
|
|
1/15/2020
|
+1.15 / +5.57%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.32
|
100
|
|
1/14/2020
|
-1.15 / -5.28%
|
21.80
|
22.00
|
20.45
|
20.65
|
21.72
|
16.41
|
63,350
|
|
1/13/2020
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.92
|
17.32
|
5,520
|
|
1/10/2020
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
17.28
|
0
|
|
1/9/2020
|
-0.65 / -2.90%
|
22.85
|
22.85
|
21.75
|
21.75
|
22.30
|
17.28
|
1,390
|
|
1/8/2020
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.80
|
100
|
|
1/7/2020
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.64
|
16,500
|
|
1/6/2020
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.05
|
22.30
|
22.15
|
17.72
|
14,490
|
|
|