Closing price on 3/31/2020
|
|
Open |
19.40 |
High |
19.40 |
Low |
17.40 |
Volume |
23,270 |
Split-adjusted Price |
13.83 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2020
|
-1.25 / -6.70%
|
19.40
|
19.40
|
17.40
|
17.40
|
18.01
|
13.83
|
23,270
|
|
3/30/2020
|
-0.75 / -3.87%
|
18.70
|
18.70
|
18.05
|
18.65
|
18.15
|
14.82
|
5,180
|
|
3/27/2020
|
+0.45 / +2.37%
|
18.70
|
19.45
|
18.70
|
19.40
|
18.90
|
15.42
|
12,220
|
|
3/26/2020
|
+0.95 / +5.28%
|
18.70
|
18.95
|
18.00
|
18.95
|
18.94
|
15.06
|
1,320
|
|
3/25/2020
|
+0.10 / +0.56%
|
18.00
|
18.80
|
18.00
|
18.00
|
18.20
|
14.30
|
360
|
|
3/24/2020
|
-1.10 / -5.79%
|
18.50
|
18.50
|
17.70
|
17.90
|
18.06
|
14.22
|
18,770
|
|
3/23/2020
|
-1.00 / -5.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.19
|
15.10
|
16,210
|
|
3/20/2020
|
+0.05 / +0.25%
|
19.05
|
21.00
|
19.05
|
20.00
|
20.98
|
15.89
|
6,960
|
|
3/19/2020
|
+1.15 / +6.12%
|
18.55
|
19.95
|
18.50
|
19.95
|
19.44
|
15.85
|
9,980
|
|
3/18/2020
|
+0.20 / +1.08%
|
18.60
|
19.60
|
18.60
|
18.80
|
18.66
|
14.94
|
2,090
|
|
3/17/2020
|
-0.90 / -4.62%
|
18.50
|
20.35
|
18.50
|
18.60
|
18.51
|
14.78
|
49,440
|
|
3/16/2020
|
-1.10 / -5.34%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.50
|
3,000
|
|
3/13/2020
|
-0.90 / -4.19%
|
20.00
|
21.00
|
20.00
|
20.60
|
20.52
|
16.37
|
9,550
|
|
3/12/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.20
|
21.50
|
21.50
|
17.08
|
887,970
|
|
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
|
|
|