|
Closing price on 2/28/2019
|
|
| Open |
17.20 |
| High |
17.25 |
| Low |
17.00 |
| Volume |
82,810 |
| Split-adjusted Price |
12.70 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.25 / -1.45%
|
17.20
|
17.25
|
17.00
|
17.00
|
17.22
|
12.70
|
82,810
|
|
|
2/27/2019
|
+0.20 / +1.17%
|
17.05
|
17.25
|
17.05
|
17.25
|
17.15
|
12.89
|
46,830
|
|
|
2/26/2019
|
-0.15 / -0.87%
|
17.00
|
17.05
|
17.00
|
17.05
|
17.01
|
12.74
|
40,920
|
|
|
2/25/2019
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.19
|
12.85
|
99,740
|
|
|
2/22/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
12.70
|
1,030
|
|
|
2/21/2019
|
0.00 / 0.00%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.00
|
12.70
|
212,000
|
|
|
2/20/2019
|
-0.30 / -1.73%
|
17.00
|
17.15
|
17.00
|
17.00
|
17.05
|
12.70
|
173,000
|
|
|
2/19/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.93
|
34,430
|
|
|
2/18/2019
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.29
|
12.93
|
31,240
|
|
|
2/15/2019
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.29
|
12.93
|
63,510
|
|
|
2/14/2019
|
-0.25 / -1.45%
|
17.25
|
17.25
|
17.00
|
17.00
|
17.15
|
12.70
|
13,880
|
|
|
2/13/2019
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.20
|
17.25
|
17.23
|
12.89
|
31,220
|
|
|
2/12/2019
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.15
|
17.20
|
17.16
|
12.85
|
34,800
|
|
|
2/11/2019
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.15
|
17.16
|
12.82
|
10,710
|
|
|
2/1/2019
|
-0.05 / -0.29%
|
17.10
|
17.20
|
17.10
|
17.15
|
17.12
|
12.82
|
28,730
|
|
|
1/31/2019
|
+0.15 / +0.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.85
|
10
|
|
|
1/30/2019
|
-0.05 / -0.29%
|
17.05
|
17.10
|
17.00
|
17.05
|
17.02
|
12.74
|
20,210
|
|
|
1/29/2019
|
+0.05 / +0.29%
|
17.00
|
17.15
|
17.00
|
17.10
|
17.04
|
12.78
|
45,360
|
|
|
1/28/2019
|
+0.05 / +0.29%
|
17.00
|
17.20
|
17.00
|
17.05
|
17.06
|
12.74
|
34,170
|
|
|
1/25/2019
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.70
|
10
|
|
|
1/24/2019
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.20
|
17.20
|
17.21
|
12.85
|
47,100
|
|
|
1/23/2019
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.11
|
12.85
|
1,870
|
|
|
1/22/2019
|
+0.10 / +0.59%
|
17.15
|
17.20
|
17.00
|
17.10
|
17.09
|
12.78
|
25,800
|
|
|
1/21/2019
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.70
|
10,100
|
|
|
1/18/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.55
|
20
|
|
|
1/17/2019
|
-0.35 / -2.04%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.87
|
12.55
|
67,260
|
|
|
1/16/2019
|
+0.40 / +2.39%
|
17.00
|
17.15
|
17.00
|
17.15
|
17.09
|
12.82
|
29,600
|
|
|
1/15/2019
|
-0.35 / -2.05%
|
17.00
|
17.10
|
16.75
|
16.75
|
17.00
|
12.52
|
11,650
|
|
|
1/14/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
12.78
|
210
|
|
|
1/11/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.78
|
11,000
|
|
|