Closing price on 4/7/2023
|
|
Open |
39.90 |
High |
40.15 |
Low |
39.60 |
Volume |
27,100 |
Split-adjusted Price |
34.91 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2023
|
0.00 / 0.00%
|
39.90
|
40.15
|
39.60
|
40.10
|
39.80
|
34.91
|
27,100
|
|
4/6/2023
|
+0.15 / +0.38%
|
39.95
|
40.10
|
39.80
|
40.10
|
40.01
|
34.91
|
13,400
|
|
4/5/2023
|
+0.25 / +0.63%
|
39.55
|
39.95
|
39.55
|
39.95
|
39.76
|
34.78
|
19,900
|
|
4/4/2023
|
+0.15 / +0.38%
|
40.00
|
40.00
|
39.20
|
39.70
|
39.63
|
34.57
|
63,100
|
|
4/3/2023
|
+0.35 / +0.89%
|
39.20
|
40.00
|
39.20
|
39.55
|
39.67
|
34.44
|
35,800
|
|
3/31/2023
|
+0.95 / +2.48%
|
38.55
|
39.40
|
38.50
|
39.20
|
38.86
|
34.13
|
60,900
|
|
3/30/2023
|
+0.25 / +0.66%
|
37.80
|
38.35
|
37.80
|
38.25
|
38.28
|
33.30
|
40,100
|
|
3/29/2023
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.80
|
38.00
|
37.94
|
33.09
|
30,900
|
|
3/28/2023
|
-0.10 / -0.26%
|
38.15
|
38.20
|
37.95
|
38.00
|
38.02
|
33.09
|
44,800
|
|
3/27/2023
|
+0.10 / +0.26%
|
38.50
|
38.80
|
37.80
|
38.10
|
37.92
|
33.17
|
94,300
|
|
3/24/2023
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.70
|
38.00
|
37.99
|
33.09
|
37,500
|
|
3/23/2023
|
-0.40 / -1.04%
|
38.20
|
38.40
|
37.80
|
38.00
|
38.12
|
33.09
|
35,100
|
|
3/22/2023
|
0.00 / 0.00%
|
38.45
|
38.45
|
38.25
|
38.40
|
38.38
|
33.43
|
18,800
|
|
3/21/2023
|
-0.10 / -0.26%
|
38.95
|
38.95
|
38.15
|
38.40
|
38.36
|
33.43
|
34,300
|
|
3/20/2023
|
-0.50 / -1.28%
|
39.10
|
39.15
|
38.25
|
38.50
|
38.57
|
33.52
|
97,700
|
|
3/17/2023
|
+0.25 / +0.65%
|
38.70
|
39.05
|
38.70
|
39.00
|
38.91
|
33.96
|
53,000
|
|
3/16/2023
|
+0.05 / +0.13%
|
38.20
|
39.20
|
38.20
|
38.75
|
38.58
|
33.74
|
33,600
|
|
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
|
|
|