|
Closing price on 8/18/2021
|
|
| Open |
28.20 |
| High |
29.05 |
| Low |
28.20 |
| Volume |
435,800 |
| Split-adjusted Price |
24.54 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+1.90 / +7.00%
|
28.20
|
29.05
|
28.20
|
29.05
|
28.98
|
24.54
|
435,800
|
|
|
8/17/2021
|
+1.75 / +6.89%
|
26.35
|
27.15
|
26.25
|
27.15
|
26.97
|
22.94
|
310,500
|
|
|
8/16/2021
|
+0.75 / +3.04%
|
24.65
|
25.40
|
24.60
|
25.40
|
24.87
|
21.46
|
52,000
|
|
|
8/13/2021
|
-0.35 / -1.40%
|
25.00
|
25.00
|
24.45
|
24.65
|
24.63
|
20.83
|
30,900
|
|
|
8/12/2021
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.60
|
25.00
|
24.82
|
21.12
|
74,500
|
|
|
8/11/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.71
|
20.95
|
87,600
|
|
|
8/10/2021
|
+1.60 / +6.90%
|
24.00
|
24.80
|
23.30
|
24.80
|
24.25
|
20.95
|
181,700
|
|
|
8/9/2021
|
+1.25 / +5.69%
|
21.50
|
23.20
|
21.50
|
23.20
|
22.48
|
19.60
|
79,800
|
|
|
8/6/2021
|
+0.25 / +1.15%
|
21.70
|
22.00
|
21.70
|
21.95
|
21.84
|
18.54
|
54,800
|
|
|
8/5/2021
|
+0.30 / +1.40%
|
21.40
|
21.70
|
21.20
|
21.70
|
21.56
|
18.33
|
145,500
|
|
|
8/4/2021
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.20
|
21.40
|
21.42
|
18.08
|
24,700
|
|
|
8/3/2021
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.50
|
21.70
|
21.71
|
18.33
|
72,700
|
|
|
8/2/2021
|
+0.40 / +1.88%
|
21.90
|
21.90
|
21.30
|
21.70
|
21.67
|
18.33
|
26,300
|
|
|
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
|
|
|