Closing price on 9/8/2022
|
|
Open |
39.95 |
High |
41.00 |
Low |
39.00 |
Volume |
338,800 |
Split-adjusted Price |
35.31 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2022
|
+1.55 / +3.97%
|
39.95
|
41.00
|
39.00
|
40.55
|
39.60
|
35.31
|
338,800
|
|
9/7/2022
|
-1.10 / -2.74%
|
40.50
|
41.20
|
39.00
|
39.00
|
40.37
|
33.96
|
405,600
|
|
9/6/2022
|
+0.10 / +0.25%
|
39.50
|
41.80
|
39.50
|
40.10
|
40.66
|
34.91
|
324,400
|
|
9/5/2022
|
+0.15 / +0.38%
|
40.40
|
40.40
|
39.75
|
40.00
|
40.12
|
34.83
|
246,100
|
|
8/31/2022
|
+0.75 / +1.92%
|
38.95
|
40.60
|
38.95
|
39.85
|
40.00
|
34.70
|
471,800
|
|
8/30/2022
|
+0.15 / +0.39%
|
39.00
|
40.10
|
38.95
|
39.10
|
39.46
|
34.04
|
214,100
|
|
8/29/2022
|
+0.45 / +1.17%
|
38.00
|
38.95
|
37.75
|
38.95
|
38.08
|
33.91
|
299,800
|
|
8/26/2022
|
-0.25 / -0.65%
|
38.95
|
38.95
|
38.40
|
38.50
|
38.59
|
33.52
|
88,200
|
|
8/25/2022
|
-0.15 / -0.39%
|
38.90
|
39.20
|
38.30
|
38.75
|
38.57
|
33.74
|
174,400
|
|
8/24/2022
|
-0.20 / -0.51%
|
38.90
|
39.15
|
38.60
|
38.90
|
38.92
|
33.87
|
157,100
|
|
8/23/2022
|
+0.30 / +0.77%
|
38.60
|
39.80
|
38.50
|
39.10
|
39.04
|
34.04
|
151,500
|
|
8/22/2022
|
+0.60 / +1.57%
|
38.00
|
39.00
|
38.00
|
38.80
|
38.37
|
33.78
|
154,000
|
|
8/19/2022
|
-0.30 / -0.78%
|
38.25
|
38.90
|
38.10
|
38.20
|
38.26
|
33.26
|
152,600
|
|
8/18/2022
|
-0.80 / -2.04%
|
38.80
|
38.90
|
38.25
|
38.50
|
38.50
|
33.52
|
168,600
|
|
8/17/2022
|
-1.05 / -2.60%
|
40.35
|
40.35
|
39.20
|
39.30
|
39.64
|
34.22
|
196,800
|
|
8/16/2022
|
+1.15 / +2.93%
|
39.20
|
41.00
|
39.20
|
40.35
|
40.17
|
35.13
|
290,500
|
|
8/15/2022
|
+0.75 / +1.95%
|
38.55
|
39.35
|
38.30
|
39.20
|
38.87
|
34.13
|
216,300
|
|
8/12/2022
|
+0.25 / +0.65%
|
38.40
|
38.45
|
37.50
|
38.45
|
37.77
|
33.48
|
225,600
|
|
8/11/2022
|
-0.05 / -0.13%
|
38.55
|
39.00
|
38.20
|
38.20
|
38.36
|
33.26
|
272,700
|
|
8/10/2022
|
-0.70 / -1.80%
|
38.95
|
39.10
|
38.25
|
38.25
|
38.61
|
33.30
|
227,600
|
|
8/9/2022
|
-0.85 / -2.14%
|
40.00
|
40.00
|
38.80
|
38.95
|
39.33
|
33.91
|
162,200
|
|
8/8/2022
|
+0.60 / +1.53%
|
39.45
|
39.90
|
39.25
|
39.80
|
39.56
|
34.65
|
190,000
|
|
8/5/2022
|
+0.60 / +1.55%
|
38.30
|
39.50
|
38.30
|
39.20
|
38.90
|
34.13
|
127,600
|
|
8/4/2022
|
-1.05 / -2.65%
|
39.75
|
39.75
|
38.60
|
38.60
|
38.99
|
33.61
|
206,800
|
|
8/3/2022
|
+0.15 / +0.38%
|
39.50
|
40.00
|
39.50
|
39.65
|
39.69
|
34.52
|
84,400
|
|
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
|
|
|