|
Closing price on 7/30/2021
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
108,500 |
| Split-adjusted Price |
18.00 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+0.50 / +2.40%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.34
|
18.00
|
108,500
|
|
|
7/29/2021
|
+0.05 / +0.24%
|
20.75
|
21.00
|
20.75
|
20.80
|
20.75
|
17.57
|
19,900
|
|
|
7/28/2021
|
-0.15 / -0.72%
|
20.55
|
21.40
|
20.55
|
20.75
|
20.92
|
17.53
|
212,900
|
|
|
7/27/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.86
|
17.66
|
358,100
|
|
|
7/26/2021
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.60
|
17.66
|
13,700
|
|
|
7/23/2021
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.55
|
20.60
|
20.61
|
17.40
|
22,800
|
|
|
7/22/2021
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.45
|
20.50
|
20.50
|
17.32
|
33,900
|
|
|
7/21/2021
|
-0.60 / -2.86%
|
20.15
|
21.00
|
20.15
|
20.40
|
20.97
|
17.23
|
110,700
|
|
|
7/20/2021
|
+0.75 / +3.70%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.20
|
17.74
|
10,100
|
|
|
7/19/2021
|
-0.65 / -3.11%
|
20.80
|
20.80
|
20.20
|
20.25
|
20.50
|
17.11
|
18,000
|
|
|
7/16/2021
|
-0.10 / -0.48%
|
21.30
|
21.45
|
20.90
|
20.90
|
21.15
|
17.66
|
117,800
|
|
|
7/15/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
21.00
|
21.04
|
17.74
|
42,500
|
|
|
7/14/2021
|
+0.05 / +0.24%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.09
|
17.74
|
171,800
|
|
|
7/13/2021
|
+1.30 / +6.62%
|
19.85
|
20.95
|
19.85
|
20.95
|
19.85
|
17.70
|
125,300
|
|
|
7/12/2021
|
-1.15 / -5.53%
|
20.80
|
20.80
|
19.65
|
19.65
|
20.51
|
16.60
|
172,700
|
|
|
7/9/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.67
|
17.57
|
22,300
|
|
|
7/8/2021
|
+0.30 / +1.46%
|
20.30
|
21.00
|
20.30
|
20.80
|
20.82
|
17.57
|
19,400
|
|
|
7/7/2021
|
+0.40 / +1.99%
|
21.40
|
21.40
|
20.30
|
20.50
|
20.76
|
17.32
|
39,700
|
|
|
7/6/2021
|
-1.40 / -6.51%
|
21.45
|
21.70
|
20.10
|
20.10
|
21.44
|
16.98
|
72,900
|
|
|
7/5/2021
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.66
|
18.16
|
53,100
|
|
|
7/2/2021
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.84
|
18.42
|
67,500
|
|
|
7/1/2021
|
-0.20 / -0.91%
|
22.15
|
22.15
|
21.80
|
21.80
|
21.94
|
18.42
|
23,700
|
|
|
6/30/2021
|
+0.15 / +0.69%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.89
|
18.59
|
33,400
|
|
|
6/29/2021
|
+0.15 / +0.69%
|
21.80
|
21.90
|
21.70
|
21.85
|
21.82
|
18.46
|
34,000
|
|
|
6/28/2021
|
+0.15 / +0.70%
|
21.55
|
21.85
|
21.55
|
21.70
|
21.60
|
18.33
|
35,100
|
|
|
6/25/2021
|
+0.15 / +0.70%
|
21.40
|
21.60
|
21.40
|
21.55
|
21.52
|
18.21
|
117,600
|
|
|
6/24/2021
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.48
|
18.08
|
16,900
|
|
|
6/23/2021
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.35
|
21.60
|
21.64
|
18.25
|
26,200
|
|
|
6/22/2021
|
+0.40 / +1.89%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.63
|
18.25
|
80,400
|
|
|
6/21/2021
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.40
|
17.91
|
120,500
|
|
|