Closing price on 3/11/2020
|
|
Open |
21.40 |
High |
21.50 |
Low |
19.95 |
Volume |
38,490 |
Split-adjusted Price |
17.08 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2020
|
+0.10 / +0.47%
|
21.40
|
21.50
|
19.95
|
21.50
|
21.49
|
17.08
|
38,490
|
|
3/10/2020
|
+0.35 / +1.66%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.49
|
17.01
|
16,010
|
|
3/9/2020
|
+0.05 / +0.24%
|
21.05
|
21.60
|
21.00
|
21.05
|
21.17
|
16.73
|
128,700
|
|
3/6/2020
|
-0.90 / -4.11%
|
21.90
|
22.00
|
21.00
|
21.00
|
21.89
|
16.69
|
18,640
|
|
3/5/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.40
|
0
|
|
3/4/2020
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.80
|
21.90
|
21.86
|
17.40
|
30,560
|
|
3/3/2020
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.80
|
21.80
|
22.06
|
17.32
|
24,030
|
|
3/2/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.32
|
1,520
|
|
2/28/2020
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.80
|
21.80
|
21.99
|
17.32
|
34,380
|
|
2/27/2020
|
+0.10 / +0.46%
|
21.70
|
22.75
|
21.70
|
21.80
|
21.92
|
17.32
|
13,000
|
|
2/26/2020
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.24
|
0
|
|
2/25/2020
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.78
|
17.24
|
18,550
|
|
2/24/2020
|
0.00 / 0.00%
|
20.70
|
21.60
|
20.70
|
21.60
|
20.88
|
17.16
|
8,000
|
|
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
|
|
|