Closing price on 8/19/2020
|
|
Open |
17.00 |
High |
17.05 |
Low |
17.00 |
Volume |
18,560 |
Split-adjusted Price |
13.51 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2020
|
0.00 / 0.00%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.03
|
13.51
|
18,560
|
|
8/18/2020
|
+0.05 / +0.29%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.99
|
13.51
|
1,530
|
|
8/17/2020
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.95
|
16.95
|
16.96
|
13.47
|
9,090
|
|
8/14/2020
|
+0.20 / +1.19%
|
16.75
|
17.05
|
16.65
|
16.95
|
16.72
|
13.47
|
25,240
|
|
8/13/2020
|
-0.05 / -0.30%
|
16.80
|
17.10
|
16.75
|
16.75
|
16.80
|
13.31
|
43,150
|
|
8/12/2020
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.95
|
13.35
|
2,400
|
|
8/11/2020
|
+0.35 / +2.09%
|
16.70
|
17.20
|
16.70
|
17.10
|
16.97
|
13.59
|
5,010
|
|
8/10/2020
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.70
|
16.75
|
16.76
|
13.31
|
1,730
|
|
8/7/2020
|
0.00 / 0.00%
|
16.65
|
17.05
|
16.65
|
16.70
|
16.72
|
13.27
|
38,690
|
|
8/6/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
16.70
|
17.00
|
13.27
|
14,150
|
|
8/5/2020
|
+0.05 / +0.30%
|
17.00
|
17.20
|
16.65
|
16.70
|
16.71
|
13.27
|
36,630
|
|
8/4/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.65
|
16.65
|
16.67
|
13.23
|
2,520
|
|
8/3/2020
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.50
|
16.65
|
16.61
|
13.23
|
16,800
|
|
7/31/2020
|
-0.50 / -2.92%
|
17.00
|
17.15
|
16.55
|
16.60
|
17.09
|
13.19
|
2,750
|
|
7/30/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.59
|
1,500
|
|
7/29/2020
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.60
|
13.67
|
5,060
|
|
7/28/2020
|
+0.60 / +3.59%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
13.75
|
560
|
|
7/27/2020
|
-0.55 / -3.19%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.73
|
13.27
|
3,030
|
|
7/24/2020
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.25
|
17.25
|
13.71
|
116,550
|
|
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
|
|
|