Closing price on 8/2/2022
|
|
Open |
38.10 |
High |
39.50 |
Low |
38.10 |
Volume |
131,600 |
Split-adjusted Price |
34.39 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2022
|
+1.50 / +3.95%
|
38.10
|
39.50
|
38.10
|
39.50
|
38.99
|
34.39
|
131,600
|
|
8/1/2022
|
-1.30 / -3.31%
|
38.00
|
39.30
|
37.60
|
38.00
|
38.04
|
33.09
|
287,300
|
|
7/29/2022
|
-1.20 / -2.96%
|
40.00
|
40.20
|
39.30
|
39.30
|
39.55
|
34.22
|
173,300
|
|
7/28/2022
|
-0.50 / -1.22%
|
41.80
|
41.95
|
40.50
|
40.50
|
41.00
|
35.26
|
232,100
|
|
7/27/2022
|
+0.90 / +2.24%
|
39.50
|
41.00
|
39.10
|
41.00
|
39.76
|
35.70
|
236,200
|
|
7/26/2022
|
-2.90 / -6.74%
|
43.00
|
44.30
|
40.10
|
40.10
|
41.35
|
34.91
|
549,800
|
|
7/25/2022
|
+0.45 / +1.06%
|
42.50
|
45.00
|
42.50
|
43.00
|
43.39
|
37.44
|
171,600
|
|
7/22/2022
|
-0.95 / -2.18%
|
43.85
|
43.85
|
42.20
|
42.55
|
42.72
|
37.05
|
120,700
|
|
7/21/2022
|
-1.30 / -2.90%
|
44.80
|
44.80
|
42.50
|
43.50
|
43.67
|
37.87
|
140,300
|
|
7/20/2022
|
+0.85 / +1.93%
|
43.50
|
45.55
|
43.50
|
44.80
|
44.92
|
39.01
|
229,800
|
|
7/19/2022
|
+1.25 / +2.93%
|
42.95
|
44.90
|
42.95
|
43.95
|
43.90
|
38.27
|
170,500
|
|
7/18/2022
|
+1.00 / +2.40%
|
42.80
|
43.75
|
42.35
|
42.70
|
42.95
|
37.18
|
234,800
|
|
7/15/2022
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.10
|
41.70
|
40.55
|
36.31
|
220,200
|
|
7/14/2022
|
+0.05 / +0.13%
|
38.30
|
39.60
|
38.20
|
39.00
|
38.93
|
33.96
|
48,600
|
|
7/13/2022
|
+0.05 / +0.13%
|
39.85
|
40.10
|
38.75
|
38.95
|
39.39
|
33.91
|
190,300
|
|
7/12/2022
|
+1.90 / +5.14%
|
37.00
|
39.00
|
36.50
|
38.90
|
37.95
|
33.87
|
133,600
|
|
7/11/2022
|
-1.80 / -4.64%
|
38.75
|
40.50
|
37.00
|
37.00
|
37.92
|
32.22
|
147,300
|
|
7/8/2022
|
+0.90 / +2.37%
|
38.50
|
38.80
|
37.70
|
38.80
|
38.24
|
33.78
|
86,300
|
|
7/7/2022
|
+0.90 / +2.43%
|
36.50
|
38.00
|
36.50
|
37.90
|
37.10
|
33.00
|
133,600
|
|
7/6/2022
|
-1.15 / -3.01%
|
37.20
|
39.90
|
36.85
|
37.00
|
37.42
|
32.22
|
150,400
|
|
7/5/2022
|
-2.85 / -6.95%
|
40.55
|
40.55
|
38.15
|
38.15
|
38.70
|
33.22
|
672,300
|
|
7/4/2022
|
-3.00 / -6.82%
|
43.95
|
43.95
|
41.00
|
41.00
|
42.12
|
35.70
|
248,300
|
|
7/1/2022
|
-1.00 / -2.22%
|
43.10
|
44.90
|
42.10
|
44.00
|
43.18
|
38.31
|
164,600
|
|
6/30/2022
|
+0.10 / +0.22%
|
45.90
|
45.90
|
44.00
|
45.00
|
44.98
|
39.18
|
209,800
|
|
6/29/2022
|
+0.40 / +0.90%
|
45.70
|
45.70
|
43.20
|
44.90
|
44.07
|
39.09
|
126,200
|
|
6/28/2022
|
+0.60 / +1.37%
|
43.80
|
46.15
|
43.00
|
44.50
|
44.47
|
38.75
|
278,400
|
|
6/27/2022
|
+0.10 / +0.23%
|
44.00
|
44.50
|
42.00
|
43.90
|
43.56
|
38.22
|
176,000
|
|
6/24/2022
|
+0.30 / +0.69%
|
43.50
|
43.90
|
41.55
|
43.80
|
43.26
|
38.14
|
186,900
|
|
6/23/2022
|
+1.65 / +3.94%
|
41.20
|
44.50
|
39.70
|
43.50
|
42.25
|
37.87
|
277,100
|
|
6/22/2022
|
-3.15 / -7.00%
|
44.90
|
44.90
|
41.85
|
41.85
|
42.23
|
36.44
|
491,100
|
|
|