|
Closing price on 6/10/2020
|
|
| Open |
17.40 |
| High |
17.95 |
| Low |
17.40 |
| Volume |
10,920 |
| Split-adjusted Price |
13.08 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
-0.20 / -1.13%
|
17.40
|
17.95
|
17.40
|
17.50
|
17.49
|
13.08
|
10,920
|
|
|
6/9/2020
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.61
|
13.23
|
15,790
|
|
|
6/8/2020
|
0.00 / 0.00%
|
17.05
|
18.00
|
17.05
|
17.60
|
17.84
|
13.15
|
23,600
|
|
|
6/5/2020
|
0.00 / 0.00%
|
17.65
|
17.80
|
17.00
|
17.60
|
17.60
|
13.15
|
38,020
|
|
|
6/4/2020
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.60
|
17.60
|
17.62
|
13.15
|
12,710
|
|
|
6/3/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
13.15
|
16,860
|
|
|
6/2/2020
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.60
|
17.60
|
17.62
|
13.15
|
8,910
|
|
|
6/1/2020
|
-0.10 / -0.56%
|
17.60
|
17.95
|
17.50
|
17.60
|
17.62
|
13.15
|
56,200
|
|
|
5/29/2020
|
+0.05 / +0.28%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.79
|
13.23
|
15,180
|
|
|
5/28/2020
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.65
|
17.65
|
17.91
|
13.19
|
27,860
|
|
|
5/27/2020
|
-0.50 / -2.77%
|
18.50
|
18.50
|
17.55
|
17.55
|
17.77
|
13.12
|
14,910
|
|
|
5/26/2020
|
-0.75 / -3.99%
|
19.00
|
19.00
|
18.05
|
18.05
|
18.31
|
13.49
|
26,760
|
|
|
5/25/2020
|
+0.95 / +5.32%
|
18.15
|
18.80
|
17.90
|
18.80
|
18.76
|
14.05
|
13,380
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.85
|
17.85
|
17.99
|
13.34
|
5,670
|
|
|
5/21/2020
|
+0.05 / +0.28%
|
18.15
|
18.25
|
17.85
|
17.85
|
17.98
|
13.34
|
5,840
|
|
|
5/20/2020
|
+0.10 / +0.56%
|
18.00
|
18.25
|
17.80
|
17.80
|
17.94
|
13.30
|
9,590
|
|
|
5/19/2020
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.71
|
13.23
|
5,250
|
|
|
5/18/2020
|
+0.05 / +0.28%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.96
|
13.30
|
9,300
|
|
|
5/15/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.75
|
17.75
|
17.82
|
13.26
|
9,090
|
|
|
5/14/2020
|
-0.35 / -1.93%
|
18.20
|
18.30
|
17.75
|
17.75
|
17.78
|
13.26
|
6,130
|
|
|
5/13/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.05
|
18.10
|
18.13
|
13.53
|
7,170
|
|
|
5/12/2020
|
+0.10 / +0.56%
|
17.95
|
18.75
|
17.95
|
18.10
|
18.01
|
13.53
|
148,120
|
|
|
5/11/2020
|
+0.15 / +0.84%
|
17.85
|
18.80
|
17.85
|
18.00
|
18.09
|
13.45
|
9,950
|
|
|
5/8/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.85
|
17.85
|
17.99
|
13.34
|
13,450
|
|
|
5/7/2020
|
+0.25 / +1.42%
|
17.65
|
18.80
|
17.60
|
17.85
|
17.66
|
13.34
|
301,830
|
|
|
5/6/2020
|
-0.10 / -0.56%
|
18.05
|
18.10
|
17.60
|
17.60
|
17.73
|
13.15
|
8,800
|
|
|
5/5/2020
|
+0.20 / +1.14%
|
17.50
|
18.15
|
17.50
|
17.70
|
17.99
|
13.23
|
26,850
|
|
|
5/4/2020
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.50
|
17.50
|
17.71
|
13.08
|
11,180
|
|
|
4/29/2020
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.64
|
13.08
|
19,780
|
|
|
4/28/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.86
|
13.23
|
12,320
|
|
|