Closing price on 3/15/2023
|
|
Open |
38.80 |
High |
39.25 |
Low |
38.20 |
Volume |
21,900 |
Split-adjusted Price |
33.70 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2023
|
-0.10 / -0.26%
|
38.80
|
39.25
|
38.20
|
38.70
|
38.86
|
33.70
|
21,900
|
|
3/14/2023
|
0.00 / 0.00%
|
39.20
|
39.20
|
38.00
|
38.80
|
38.55
|
33.78
|
32,000
|
|
3/13/2023
|
+0.10 / +0.26%
|
38.60
|
39.00
|
38.60
|
38.80
|
38.82
|
33.78
|
31,700
|
|
3/10/2023
|
-0.10 / -0.26%
|
38.55
|
38.80
|
38.55
|
38.70
|
38.63
|
33.70
|
34,100
|
|
3/9/2023
|
-0.15 / -0.39%
|
38.65
|
38.95
|
38.65
|
38.80
|
38.76
|
33.78
|
61,800
|
|
3/8/2023
|
0.00 / 0.00%
|
38.95
|
39.00
|
38.60
|
38.95
|
38.74
|
33.91
|
43,900
|
|
3/7/2023
|
-0.05 / -0.13%
|
38.35
|
39.35
|
38.35
|
38.95
|
38.83
|
33.91
|
11,500
|
|
3/6/2023
|
0.00 / 0.00%
|
39.20
|
39.20
|
38.65
|
39.00
|
38.80
|
33.96
|
38,900
|
|
3/3/2023
|
-0.40 / -1.02%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.22
|
33.96
|
33,200
|
|
3/2/2023
|
+0.70 / +1.81%
|
38.75
|
39.45
|
38.55
|
39.40
|
38.94
|
34.31
|
118,000
|
|
3/1/2023
|
0.00 / 0.00%
|
38.10
|
38.70
|
38.10
|
38.70
|
38.43
|
33.70
|
22,500
|
|
2/28/2023
|
+0.05 / +0.13%
|
39.40
|
39.40
|
38.35
|
38.70
|
38.69
|
33.70
|
15,800
|
|
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
|
|
|