Closing price on 7/23/2020
|
|
Open |
17.20 |
High |
17.25 |
Low |
17.00 |
Volume |
56,960 |
Split-adjusted Price |
13.71 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2020
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.00
|
17.25
|
17.22
|
13.71
|
56,960
|
|
7/22/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.18
|
13.67
|
11,170
|
|
7/21/2020
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.05
|
13.67
|
6,920
|
|
7/20/2020
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.05
|
17.10
|
17.14
|
13.59
|
49,410
|
|
7/17/2020
|
-0.05 / -0.29%
|
17.00
|
17.25
|
17.00
|
17.15
|
17.10
|
13.63
|
10,470
|
|
7/16/2020
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.10
|
17.20
|
17.21
|
13.67
|
22,840
|
|
7/15/2020
|
-0.15 / -0.86%
|
17.30
|
17.30
|
17.15
|
17.25
|
17.20
|
13.71
|
29,600
|
|
7/14/2020
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.83
|
6,810
|
|
7/13/2020
|
0.00 / 0.00%
|
17.15
|
17.45
|
17.15
|
17.45
|
17.33
|
13.87
|
6,520
|
|
7/10/2020
|
+0.15 / +0.87%
|
17.30
|
17.45
|
17.30
|
17.45
|
17.31
|
13.87
|
39,160
|
|
7/9/2020
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.25
|
17.30
|
17.28
|
13.75
|
26,050
|
|
7/8/2020
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.20
|
17.25
|
17.24
|
13.71
|
28,880
|
|
7/7/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.16
|
13.67
|
31,060
|
|
7/6/2020
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.36
|
13.67
|
7,200
|
|
7/3/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.23
|
13.99
|
17,010
|
|
7/2/2020
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.41
|
13.91
|
10,110
|
|
7/1/2020
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.41
|
13.83
|
13,210
|
|
6/30/2020
|
+0.20 / +1.15%
|
17.50
|
18.50
|
17.50
|
17.60
|
18.29
|
13.99
|
5,030
|
|
6/29/2020
|
+0.10 / +0.58%
|
17.35
|
17.40
|
17.35
|
17.40
|
17.38
|
13.83
|
4,800
|
|
6/26/2020
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.37
|
13.75
|
15,200
|
|
6/25/2020
|
-0.05 / -0.29%
|
17.30
|
17.55
|
17.30
|
17.35
|
17.38
|
13.79
|
770
|
|
6/24/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.83
|
500
|
|
6/23/2020
|
-0.15 / -0.85%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.45
|
13.91
|
9,400
|
|
6/22/2020
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
14.03
|
2,100
|
|
6/19/2020
|
+0.10 / +0.57%
|
17.60
|
17.65
|
17.60
|
17.65
|
17.63
|
14.03
|
4,700
|
|
6/18/2020
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.15
|
17.55
|
17.44
|
13.95
|
240
|
|
6/17/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.91
|
50
|
|
6/16/2020
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.43
|
13.91
|
1,060
|
|
6/15/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.49
|
13.91
|
12,010
|
|
6/12/2020
|
0.00 / 0.00%
|
17.05
|
17.60
|
17.00
|
17.60
|
17.47
|
13.99
|
3,720
|
|
|