|
Closing price on 5/25/2022
|
|
| Open |
32.05 |
| High |
32.80 |
| Low |
31.30 |
| Volume |
93,800 |
| Split-adjusted Price |
26.91 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.85 / +2.74%
|
32.05
|
32.80
|
31.30
|
31.85
|
32.23
|
26.91
|
93,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
31.00
|
31.70
|
29.00
|
31.00
|
30.40
|
26.19
|
152,600
|
|
|
5/23/2022
|
-1.40 / -4.32%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.33
|
26.19
|
35,900
|
|
|
5/20/2022
|
-0.10 / -0.31%
|
31.50
|
33.50
|
31.50
|
32.40
|
32.32
|
27.37
|
51,400
|
|
|
5/19/2022
|
+1.60 / +5.18%
|
29.80
|
32.60
|
29.80
|
32.50
|
31.06
|
27.46
|
167,500
|
|
|
5/18/2022
|
+1.00 / +3.34%
|
31.00
|
31.00
|
29.90
|
30.90
|
30.68
|
26.11
|
32,700
|
|
|
5/17/2022
|
+1.95 / +6.98%
|
28.00
|
29.90
|
27.40
|
29.90
|
28.73
|
25.26
|
160,300
|
|
|
5/16/2022
|
-2.10 / -6.99%
|
30.15
|
32.00
|
27.95
|
27.95
|
29.23
|
23.61
|
333,100
|
|
|
5/13/2022
|
-2.25 / -6.97%
|
32.30
|
32.30
|
30.05
|
30.05
|
30.24
|
25.39
|
278,900
|
|
|
5/12/2022
|
-2.40 / -6.92%
|
34.45
|
34.65
|
32.30
|
32.30
|
33.05
|
27.29
|
200,700
|
|
|
5/11/2022
|
+1.20 / +3.58%
|
33.90
|
34.70
|
33.00
|
34.70
|
33.85
|
29.32
|
120,000
|
|
|
5/10/2022
|
+0.65 / +1.98%
|
32.00
|
34.10
|
32.00
|
33.50
|
33.52
|
28.30
|
115,800
|
|
|
5/9/2022
|
-2.45 / -6.94%
|
34.95
|
35.35
|
32.85
|
32.85
|
34.01
|
27.75
|
380,600
|
|
|
5/6/2022
|
+2.25 / +6.81%
|
32.90
|
35.35
|
32.90
|
35.30
|
34.55
|
29.82
|
375,300
|
|
|
5/5/2022
|
-0.40 / -1.20%
|
33.60
|
33.60
|
32.00
|
33.05
|
33.12
|
27.92
|
64,400
|
|
|
5/4/2022
|
+0.75 / +2.29%
|
33.50
|
34.50
|
32.50
|
33.45
|
33.47
|
28.26
|
265,400
|
|
|
4/29/2022
|
+2.10 / +6.86%
|
32.70
|
32.70
|
32.10
|
32.70
|
32.69
|
27.63
|
334,700
|
|
|
4/28/2022
|
+2.00 / +6.99%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.48
|
25.85
|
118,000
|
|
|
4/27/2022
|
-1.20 / -4.03%
|
29.60
|
29.60
|
28.20
|
28.60
|
28.83
|
24.16
|
19,500
|
|
|
4/26/2022
|
+1.20 / +4.20%
|
28.40
|
30.00
|
27.05
|
29.80
|
27.87
|
25.18
|
26,700
|
|
|
4/25/2022
|
-2.00 / -6.54%
|
30.60
|
30.60
|
28.50
|
28.60
|
28.88
|
24.16
|
125,700
|
|
|
4/22/2022
|
-0.80 / -2.55%
|
31.30
|
32.00
|
30.10
|
30.60
|
30.59
|
25.85
|
65,600
|
|
|
4/21/2022
|
-0.40 / -1.26%
|
30.70
|
32.80
|
30.50
|
31.40
|
30.81
|
26.53
|
53,400
|
|
|
4/20/2022
|
-0.85 / -2.60%
|
31.90
|
32.50
|
31.50
|
31.80
|
31.80
|
26.87
|
58,600
|
|
|
4/19/2022
|
-0.75 / -2.25%
|
33.50
|
35.00
|
32.65
|
32.65
|
33.79
|
27.58
|
106,400
|
|
|
4/18/2022
|
+2.15 / +6.88%
|
31.45
|
33.40
|
31.10
|
33.40
|
32.88
|
28.22
|
209,000
|
|
|
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
|
|
|