|
Closing price on 5/10/2019
|
|
| Open |
19.25 |
| High |
19.25 |
| Low |
18.70 |
| Volume |
28,000 |
| Split-adjusted Price |
13.97 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
-0.20 / -1.06%
|
19.25
|
19.25
|
18.70
|
18.70
|
19.00
|
13.97
|
28,000
|
|
|
5/9/2019
|
+0.10 / +0.53%
|
19.45
|
19.45
|
18.80
|
18.90
|
19.08
|
14.12
|
54,770
|
|
|
5/8/2019
|
+0.10 / +0.53%
|
19.10
|
19.25
|
18.80
|
18.80
|
19.07
|
14.05
|
50,450
|
|
|
5/7/2019
|
-0.30 / -1.58%
|
19.20
|
19.30
|
18.70
|
18.70
|
19.04
|
13.97
|
28,670
|
|
|
5/6/2019
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.88
|
14.20
|
39,680
|
|
|
5/3/2019
|
+0.90 / +5.00%
|
18.50
|
19.10
|
18.50
|
18.90
|
18.89
|
14.12
|
115,860
|
|
|
5/2/2019
|
-0.50 / -2.70%
|
18.50
|
18.90
|
18.00
|
18.00
|
18.35
|
13.45
|
53,580
|
|
|
4/26/2019
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.50
|
18.50
|
18.91
|
13.83
|
135,490
|
|
|
4/25/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.52
|
13.83
|
26,240
|
|
|
4/24/2019
|
+0.35 / +1.93%
|
18.50
|
18.80
|
18.15
|
18.50
|
18.53
|
13.83
|
32,700
|
|
|
4/23/2019
|
+0.15 / +0.83%
|
18.00
|
18.15
|
17.70
|
18.15
|
18.07
|
13.56
|
11,620
|
|
|
4/22/2019
|
+0.50 / +2.86%
|
18.00
|
18.10
|
17.50
|
18.00
|
17.88
|
13.45
|
113,370
|
|
|
4/19/2019
|
+0.15 / +0.86%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.89
|
13.08
|
122,810
|
|
|
4/18/2019
|
-0.25 / -1.42%
|
17.55
|
18.00
|
17.35
|
17.35
|
17.79
|
12.97
|
118,870
|
|
|
4/17/2019
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.55
|
17.60
|
17.85
|
13.15
|
40,570
|
|
|
4/16/2019
|
+0.60 / +3.47%
|
17.90
|
17.95
|
17.50
|
17.90
|
17.89
|
13.38
|
28,340
|
|
|
4/12/2019
|
-0.30 / -1.70%
|
17.60
|
17.65
|
17.30
|
17.30
|
17.60
|
12.93
|
44,990
|
|
|
4/11/2019
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.83
|
13.15
|
10,770
|
|
|
4/10/2019
|
+0.15 / +0.86%
|
17.70
|
18.10
|
17.40
|
17.55
|
17.74
|
13.12
|
6,030
|
|
|
4/9/2019
|
+0.05 / +0.29%
|
17.50
|
17.70
|
17.35
|
17.40
|
17.63
|
13.00
|
181,060
|
|
|
4/8/2019
|
+0.05 / +0.29%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
12.97
|
8,650
|
|
|
4/5/2019
|
+0.15 / +0.87%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.93
|
5,010
|
|
|
4/4/2019
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
12.82
|
400
|
|
|
4/3/2019
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
12.82
|
3,300
|
|
|
4/2/2019
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.15
|
17.15
|
17.16
|
12.82
|
3,030
|
|
|
4/1/2019
|
-0.15 / -0.87%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.29
|
12.78
|
7,460
|
|
|
3/29/2019
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.20
|
17.25
|
17.24
|
12.89
|
1,310
|
|
|
3/28/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.85
|
29,239,330
|
|
|
3/27/2019
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.30
|
12.85
|
35,670
|
|
|
3/26/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.42
|
12.93
|
25,540
|
|
|