|
Closing price on 3/18/2021
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
62,400 |
| Split-adjusted Price |
15.88 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.30
|
18.80
|
18.73
|
15.88
|
62,400
|
|
|
3/17/2021
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
18.90
|
18.96
|
15.97
|
25,500
|
|
|
3/16/2021
|
-0.30 / -1.57%
|
19.10
|
19.25
|
18.70
|
18.80
|
19.10
|
15.88
|
62,400
|
|
|
3/15/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.18
|
16.14
|
206,800
|
|
|
3/12/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.10
|
19.14
|
16.14
|
189,000
|
|
|
3/11/2021
|
+1.00 / +5.52%
|
18.10
|
19.20
|
18.10
|
19.10
|
18.73
|
16.14
|
148,700
|
|
|
3/10/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
16.75
|
18.10
|
17.81
|
15.29
|
47,600
|
|
|
3/9/2021
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.99
|
15.21
|
57,700
|
|
|
3/8/2021
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.82
|
15.04
|
37,000
|
|
|
3/5/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.72
|
14.95
|
60,700
|
|
|
3/4/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.75
|
14.95
|
16,500
|
|
|
3/3/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.78
|
14.95
|
26,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.91
|
15.04
|
42,900
|
|
|
3/1/2021
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.75
|
15.04
|
15,000
|
|
|
2/26/2021
|
-0.10 / -0.56%
|
17.75
|
18.00
|
17.50
|
17.70
|
17.78
|
14.95
|
16,400
|
|
|
2/25/2021
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.87
|
15.04
|
33,000
|
|
|
2/24/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.85
|
17.90
|
17.99
|
15.12
|
62,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.95
|
18.00
|
18.01
|
15.21
|
83,700
|
|
|
2/22/2021
|
0.00 / 0.00%
|
18.00
|
18.15
|
18.00
|
18.00
|
18.01
|
15.21
|
30,600
|
|
|
2/19/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.97
|
15.21
|
43,400
|
|
|
2/18/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.21
|
21,100
|
|
|
2/17/2021
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
15.21
|
43,700
|
|
|
2/9/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.88
|
15.04
|
11,000
|
|
|
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
|
|
|