|
Closing price on 4/15/2022
|
|
| Open |
30.80 |
| High |
31.30 |
| Low |
30.50 |
| Volume |
31,600 |
| Split-adjusted Price |
26.40 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-0.05 / -0.16%
|
30.80
|
31.30
|
30.50
|
31.25
|
30.93
|
26.40
|
31,600
|
|
|
4/14/2022
|
+0.10 / +0.32%
|
31.55
|
31.65
|
30.50
|
31.30
|
30.90
|
26.44
|
27,800
|
|
|
4/13/2022
|
+0.70 / +2.30%
|
30.55
|
31.20
|
30.50
|
31.20
|
30.82
|
26.36
|
53,500
|
|
|
4/12/2022
|
-1.60 / -4.98%
|
32.10
|
32.10
|
30.50
|
30.50
|
31.37
|
25.77
|
116,800
|
|
|
4/8/2022
|
-0.55 / -1.68%
|
32.50
|
32.75
|
32.00
|
32.10
|
32.37
|
27.12
|
20,500
|
|
|
4/7/2022
|
+0.65 / +2.03%
|
32.00
|
32.70
|
31.65
|
32.65
|
32.22
|
27.58
|
122,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
31.55
|
32.70
|
31.10
|
32.00
|
31.97
|
27.04
|
157,700
|
|
|
4/5/2022
|
-1.00 / -3.03%
|
33.10
|
33.10
|
32.00
|
32.00
|
32.26
|
27.04
|
60,300
|
|
|
4/4/2022
|
+2.00 / +6.45%
|
32.50
|
33.15
|
32.25
|
33.00
|
32.99
|
27.88
|
288,300
|
|
|
4/1/2022
|
+2.00 / +6.90%
|
29.20
|
31.00
|
29.20
|
31.00
|
30.84
|
26.19
|
273,800
|
|
|
3/31/2022
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.60
|
29.00
|
28.84
|
24.50
|
33,900
|
|
|
3/30/2022
|
-0.10 / -0.35%
|
29.00
|
29.20
|
28.50
|
28.80
|
28.94
|
24.33
|
46,400
|
|
|
3/29/2022
|
+0.10 / +0.35%
|
28.80
|
28.95
|
28.80
|
28.90
|
28.81
|
24.42
|
20,200
|
|
|
3/28/2022
|
+0.10 / +0.35%
|
28.65
|
28.80
|
28.20
|
28.80
|
28.68
|
24.33
|
47,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.00
|
28.70
|
28.32
|
24.25
|
83,600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
28.60
|
28.70
|
28.89
|
24.25
|
26,700
|
|
|
3/23/2022
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.70
|
28.70
|
28.75
|
24.25
|
39,900
|
|
|
3/22/2022
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.70
|
28.70
|
28.89
|
24.25
|
18,500
|
|
|
3/21/2022
|
+0.20 / +0.70%
|
28.70
|
28.90
|
28.70
|
28.90
|
28.89
|
24.42
|
8,100
|
|
|
3/18/2022
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.70
|
28.70
|
28.79
|
24.25
|
16,600
|
|
|
3/17/2022
|
+0.10 / +0.35%
|
28.50
|
28.80
|
28.35
|
28.80
|
28.73
|
24.33
|
27,600
|
|
|
3/16/2022
|
+0.30 / +1.06%
|
28.40
|
28.70
|
28.40
|
28.70
|
28.50
|
24.25
|
37,200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.40
|
28.40
|
28.41
|
23.99
|
51,100
|
|
|
3/14/2022
|
-0.15 / -0.53%
|
28.55
|
28.60
|
28.40
|
28.40
|
28.49
|
23.99
|
53,500
|
|
|
3/11/2022
|
+0.05 / +0.18%
|
28.50
|
29.00
|
28.30
|
28.55
|
28.37
|
24.12
|
6,500
|
|
|
3/10/2022
|
0.00 / 0.00%
|
28.50
|
28.75
|
28.30
|
28.50
|
28.61
|
24.08
|
9,600
|
|
|
3/9/2022
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.40
|
28.50
|
28.66
|
24.08
|
9,300
|
|
|
3/8/2022
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.60
|
28.80
|
28.74
|
24.33
|
10,700
|
|
|
3/7/2022
|
+0.30 / +1.05%
|
28.60
|
28.85
|
28.60
|
28.80
|
28.69
|
24.33
|
37,500
|
|
|
3/4/2022
|
-0.15 / -0.52%
|
28.25
|
28.75
|
28.25
|
28.50
|
28.45
|
24.08
|
4,400
|
|
|