Closing price on 2/8/2021
|
|
Open |
17.80 |
High |
18.00 |
Low |
17.60 |
Volume |
316,700 |
Split-adjusted Price |
14.95 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2021
|
-0.35 / -1.94%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.76
|
14.95
|
316,700
|
|
2/5/2021
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.80
|
18.05
|
17.92
|
15.25
|
13,700
|
|
2/4/2021
|
+0.05 / +0.28%
|
17.60
|
18.00
|
17.60
|
17.95
|
17.85
|
15.17
|
30,300
|
|
2/3/2021
|
+0.25 / +1.42%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.65
|
15.12
|
57,900
|
|
2/2/2021
|
+0.15 / +0.86%
|
17.50
|
17.75
|
17.20
|
17.65
|
17.46
|
14.91
|
75,400
|
|
2/1/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.00
|
17.50
|
17.40
|
14.78
|
41,800
|
|
1/29/2021
|
+0.50 / +2.94%
|
16.20
|
17.80
|
16.20
|
17.50
|
17.25
|
14.78
|
16,200
|
|
1/28/2021
|
-1.10 / -6.08%
|
17.00
|
17.80
|
16.90
|
17.00
|
17.23
|
14.36
|
207,700
|
|
1/27/2021
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.62
|
15.29
|
53,100
|
|
1/26/2021
|
-0.35 / -1.81%
|
20.00
|
20.00
|
18.00
|
19.00
|
19.33
|
16.05
|
422,000
|
|
1/25/2021
|
+1.25 / +6.91%
|
18.15
|
19.35
|
18.15
|
19.35
|
18.26
|
16.35
|
274,500
|
|
1/22/2021
|
-0.20 / -1.09%
|
18.00
|
18.60
|
17.70
|
18.10
|
18.27
|
15.29
|
35,400
|
|
1/21/2021
|
+0.45 / +2.52%
|
18.30
|
18.40
|
17.90
|
18.30
|
18.14
|
15.46
|
48,500
|
|
1/20/2021
|
-0.15 / -0.83%
|
17.15
|
17.85
|
17.15
|
17.85
|
17.46
|
15.08
|
80,700
|
|
1/19/2021
|
-0.55 / -2.96%
|
18.55
|
18.55
|
18.00
|
18.00
|
18.55
|
15.21
|
37,100
|
|
1/18/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.45
|
18.55
|
18.53
|
15.67
|
42,700
|
|
1/15/2021
|
+0.10 / +0.54%
|
18.45
|
18.60
|
18.45
|
18.55
|
18.51
|
15.67
|
31,500
|
|
1/14/2021
|
-0.05 / -0.27%
|
18.45
|
18.70
|
18.45
|
18.45
|
18.51
|
15.59
|
338,800
|
|
1/13/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.53
|
15.63
|
14,600
|
|
1/12/2021
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
15.63
|
33,500
|
|
1/11/2021
|
-0.05 / -0.27%
|
18.65
|
18.70
|
18.55
|
18.60
|
18.60
|
15.71
|
24,600
|
|
1/8/2021
|
+0.05 / +0.27%
|
19.10
|
19.10
|
18.65
|
18.65
|
18.96
|
15.76
|
27,200
|
|
1/7/2021
|
+0.90 / +5.08%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.49
|
15.71
|
52,400
|
|
1/6/2021
|
-0.05 / -0.27%
|
18.90
|
18.95
|
18.80
|
18.80
|
18.87
|
14.94
|
107,700
|
|
1/5/2021
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.60
|
18.85
|
18.85
|
14.98
|
72,100
|
|
1/4/2021
|
+0.05 / +0.27%
|
18.80
|
19.00
|
18.50
|
18.85
|
18.65
|
14.98
|
150,200
|
|
12/31/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.70
|
18.80
|
18.81
|
14.94
|
120,740
|
|
12/30/2020
|
+0.10 / +0.53%
|
18.70
|
18.85
|
18.70
|
18.80
|
18.81
|
14.94
|
325,310
|
|
12/29/2020
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.55
|
18.70
|
18.71
|
14.86
|
77,720
|
|
12/28/2020
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.55
|
18.70
|
18.63
|
14.86
|
64,240
|
|
|