|
Closing price on 2/7/2023
|
|
| Open |
36.35 |
| High |
37.00 |
| Low |
36.35 |
| Volume |
45,400 |
| Split-adjusted Price |
32.08 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2023
|
-0.60 / -1.76%
|
34.10
|
34.10
|
33.00
|
33.50
|
33.65
|
29.17
|
76,700
|
|
|
1/6/2023
|
-0.25 / -0.73%
|
34.50
|
34.95
|
34.10
|
34.10
|
34.40
|
29.69
|
39,800
|
|
|
1/5/2023
|
+1.85 / +5.69%
|
32.95
|
34.70
|
32.55
|
34.35
|
34.14
|
29.91
|
192,700
|
|
|
1/4/2023
|
+0.30 / +0.93%
|
31.70
|
32.50
|
31.70
|
32.50
|
32.26
|
28.30
|
21,700
|
|
|
1/3/2023
|
+0.60 / +1.90%
|
31.55
|
32.20
|
31.55
|
32.20
|
31.95
|
28.04
|
19,200
|
|
|
12/30/2022
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.50
|
31.60
|
31.59
|
27.51
|
50,500
|
|
|
12/29/2022
|
-0.30 / -0.94%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.50
|
27.51
|
29,800
|
|
|
12/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.35
|
31.90
|
31.47
|
27.77
|
60,900
|
|
|
12/27/2022
|
-0.10 / -0.31%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.31
|
27.77
|
58,300
|
|
|
12/26/2022
|
-0.45 / -1.39%
|
32.00
|
32.00
|
31.50
|
32.00
|
31.67
|
27.86
|
24,000
|
|
|
12/23/2022
|
+0.75 / +2.37%
|
31.20
|
33.00
|
31.20
|
32.45
|
32.31
|
28.25
|
39,100
|
|
|
12/22/2022
|
-0.05 / -0.16%
|
32.50
|
32.50
|
31.15
|
31.70
|
31.48
|
27.60
|
13,900
|
|
|
12/21/2022
|
+0.25 / +0.79%
|
31.10
|
31.95
|
31.00
|
31.75
|
31.15
|
27.64
|
30,800
|
|
|
12/20/2022
|
-0.35 / -1.10%
|
31.70
|
31.75
|
31.00
|
31.50
|
31.23
|
27.43
|
43,600
|
|
|