Closing price on 2/27/2023
|
|
Open |
38.50 |
High |
38.80 |
Low |
38.10 |
Volume |
74,000 |
Split-adjusted Price |
33.65 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
-0.15 / -0.39%
|
38.50
|
38.80
|
38.10
|
38.65
|
38.66
|
33.65
|
74,000
|
|
2/24/2023
|
+0.30 / +0.78%
|
38.25
|
38.80
|
37.90
|
38.80
|
38.34
|
33.78
|
44,100
|
|
2/23/2023
|
+0.10 / +0.26%
|
38.10
|
38.55
|
38.00
|
38.50
|
38.22
|
33.52
|
40,100
|
|
2/22/2023
|
-0.40 / -1.03%
|
38.85
|
39.00
|
38.00
|
38.40
|
38.59
|
33.43
|
50,800
|
|
2/21/2023
|
+0.05 / +0.13%
|
38.80
|
38.95
|
38.00
|
38.80
|
38.80
|
33.78
|
38,600
|
|
2/20/2023
|
+1.10 / +2.92%
|
37.40
|
38.80
|
37.40
|
38.75
|
37.98
|
33.74
|
115,600
|
|
2/17/2023
|
+0.45 / +1.21%
|
37.00
|
37.70
|
37.00
|
37.65
|
37.31
|
32.78
|
26,700
|
|
2/16/2023
|
+0.20 / +0.54%
|
37.10
|
37.50
|
36.95
|
37.20
|
37.21
|
32.39
|
32,000
|
|
2/15/2023
|
+0.05 / +0.14%
|
36.50
|
37.25
|
36.25
|
37.00
|
36.84
|
32.22
|
70,200
|
|
2/14/2023
|
+0.45 / +1.23%
|
36.00
|
36.95
|
36.00
|
36.95
|
36.75
|
32.17
|
24,400
|
|
2/13/2023
|
-0.30 / -0.82%
|
36.50
|
36.50
|
35.70
|
36.50
|
36.17
|
31.78
|
26,300
|
|
2/10/2023
|
-0.40 / -1.08%
|
37.20
|
37.50
|
36.80
|
36.80
|
37.16
|
32.04
|
39,300
|
|
2/9/2023
|
+0.20 / +0.54%
|
37.20
|
37.80
|
37.00
|
37.20
|
37.18
|
32.39
|
22,000
|
|
2/8/2023
|
+0.15 / +0.41%
|
36.90
|
37.00
|
36.55
|
37.00
|
36.87
|
32.22
|
1,050,500
|
|
2/7/2023
|
+0.25 / +0.68%
|
36.35
|
37.00
|
36.35
|
36.85
|
36.72
|
32.08
|
45,400
|
|
2/6/2023
|
-0.15 / -0.41%
|
36.80
|
36.80
|
35.50
|
36.60
|
36.22
|
31.87
|
42,600
|
|
2/3/2023
|
-0.35 / -0.94%
|
37.10
|
37.70
|
36.50
|
36.75
|
36.86
|
32.00
|
37,400
|
|
2/2/2023
|
+0.50 / +1.37%
|
37.00
|
37.10
|
36.35
|
37.10
|
36.71
|
32.30
|
46,300
|
|
2/1/2023
|
0.00 / 0.00%
|
37.35
|
37.40
|
36.20
|
36.60
|
36.73
|
31.87
|
33,600
|
|
1/31/2023
|
+1.20 / +3.39%
|
36.00
|
36.80
|
35.90
|
36.60
|
36.44
|
31.87
|
76,000
|
|
1/30/2023
|
+0.80 / +2.31%
|
34.60
|
35.40
|
34.60
|
35.40
|
34.95
|
30.82
|
27,600
|
|
1/27/2023
|
+0.25 / +0.73%
|
34.30
|
34.90
|
34.30
|
34.60
|
34.59
|
30.13
|
29,400
|
|
1/19/2023
|
+0.20 / +0.59%
|
34.35
|
34.65
|
34.35
|
34.35
|
34.50
|
29.91
|
33,400
|
|
1/18/2023
|
+0.20 / +0.59%
|
34.30
|
34.40
|
33.90
|
34.15
|
34.26
|
29.73
|
30,400
|
|
1/17/2023
|
+0.95 / +2.88%
|
33.05
|
33.95
|
32.50
|
33.95
|
33.37
|
29.56
|
37,100
|
|
1/16/2023
|
-0.50 / -1.49%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.21
|
28.73
|
18,300
|
|
1/13/2023
|
-0.05 / -0.15%
|
33.80
|
33.85
|
33.50
|
33.50
|
33.63
|
29.17
|
34,500
|
|
1/12/2023
|
0.00 / 0.00%
|
34.25
|
34.25
|
33.55
|
33.55
|
33.63
|
29.21
|
17,300
|
|
1/11/2023
|
+0.05 / +0.15%
|
33.60
|
33.85
|
33.25
|
33.55
|
33.61
|
29.21
|
68,600
|
|
1/10/2023
|
0.00 / 0.00%
|
33.20
|
33.85
|
32.70
|
33.50
|
33.36
|
29.17
|
34,900
|
|
|