|
Closing price on 7/17/2025
|
|
| Open |
48.75 |
| High |
48.75 |
| Low |
48.70 |
| Volume |
2,000 |
| Split-adjusted Price |
48.70 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2025
|
0.00 / 0.00%
|
48.75
|
48.75
|
48.70
|
48.70
|
48.70
|
48.70
|
2,000
|
|
|
7/16/2025
|
-0.35 / -0.71%
|
49.00
|
49.40
|
48.70
|
48.70
|
49.24
|
48.70
|
3,700
|
|
|
7/15/2025
|
-0.05 / -0.10%
|
49.10
|
49.90
|
49.05
|
49.05
|
49.15
|
49.05
|
9,500
|
|
|
7/14/2025
|
-0.40 / -0.81%
|
49.30
|
49.30
|
49.00
|
49.10
|
49.05
|
49.10
|
1,351,300
|
|
|
7/11/2025
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.10
|
49.50
|
49.50
|
49.50
|
6,400
|
|
|
7/10/2025
|
+0.10 / +0.20%
|
49.20
|
49.95
|
49.20
|
49.50
|
49.55
|
49.50
|
270,300
|
|
|
7/9/2025
|
+0.05 / +0.10%
|
49.50
|
50.00
|
49.40
|
49.40
|
49.55
|
49.40
|
488,200
|
|
|
7/8/2025
|
-0.05 / -0.10%
|
49.10
|
49.40
|
49.00
|
49.35
|
49.29
|
49.35
|
7,400
|
|
|
7/7/2025
|
+0.80 / +1.65%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.01
|
49.40
|
2,700
|
|
|
7/4/2025
|
-1.10 / -2.21%
|
49.70
|
50.10
|
48.60
|
48.60
|
49.42
|
48.60
|
10,800
|
|
|
7/3/2025
|
-0.20 / -0.40%
|
49.00
|
50.20
|
48.50
|
49.70
|
49.57
|
49.70
|
3,500
|
|
|
7/2/2025
|
+0.40 / +0.81%
|
49.40
|
49.90
|
48.60
|
49.90
|
49.32
|
49.90
|
16,500
|
|
|
7/1/2025
|
0.00 / 0.00%
|
49.40
|
49.95
|
48.50
|
49.50
|
49.39
|
49.50
|
676,400
|
|
|
6/30/2025
|
+1.50 / +3.13%
|
48.05
|
49.50
|
48.00
|
49.50
|
49.08
|
49.50
|
16,800
|
|
|
6/27/2025
|
+0.05 / +0.10%
|
46.70
|
48.00
|
46.70
|
48.00
|
47.94
|
48.00
|
31,700
|
|
|
6/26/2025
|
+0.75 / +1.59%
|
47.30
|
47.95
|
47.25
|
47.95
|
47.33
|
47.95
|
34,500
|
|
|
6/25/2025
|
+1.20 / +2.61%
|
47.00
|
48.50
|
46.05
|
47.20
|
47.73
|
47.20
|
72,200
|
|
|
6/24/2025
|
+0.55 / +1.21%
|
45.40
|
47.70
|
44.60
|
46.00
|
45.42
|
46.00
|
704,800
|
|
|
6/23/2025
|
-0.25 / -0.55%
|
45.65
|
45.65
|
45.05
|
45.45
|
45.48
|
45.45
|
205,000
|
|
|
6/20/2025
|
-1.30 / -2.77%
|
46.90
|
46.90
|
45.20
|
45.70
|
45.77
|
45.70
|
339,000
|
|
|
6/19/2025
|
-1.50 / -3.09%
|
48.45
|
48.45
|
46.70
|
47.00
|
47.10
|
47.00
|
119,700
|
|
|
6/18/2025
|
+0.30 / +0.62%
|
48.00
|
48.75
|
46.60
|
48.50
|
47.13
|
48.50
|
470,200
|
|
|
6/17/2025
|
-0.60 / -1.23%
|
48.80
|
48.80
|
48.00
|
48.20
|
48.71
|
48.20
|
7,700
|
|
|
6/16/2025
|
+0.40 / +0.83%
|
48.90
|
50.30
|
48.50
|
48.80
|
49.03
|
48.80
|
3,400
|
|
|
6/13/2025
|
+0.20 / +0.41%
|
48.20
|
48.45
|
47.20
|
48.40
|
47.95
|
48.40
|
129,000
|
|
|
6/12/2025
|
-0.60 / -1.23%
|
48.80
|
49.00
|
48.20
|
48.20
|
48.73
|
48.20
|
14,000
|
|
|
6/11/2025
|
+0.25 / +0.51%
|
48.55
|
48.80
|
48.05
|
48.80
|
48.35
|
48.80
|
124,900
|
|
|
6/10/2025
|
-0.45 / -0.92%
|
48.60
|
48.80
|
48.20
|
48.55
|
48.54
|
48.55
|
70,300
|
|
|
6/9/2025
|
-1.50 / -2.97%
|
49.50
|
51.00
|
48.50
|
49.00
|
49.18
|
49.00
|
53,600
|
|
|
6/6/2025
|
+0.30 / +0.60%
|
49.10
|
50.50
|
49.00
|
50.50
|
49.29
|
50.50
|
2,900
|
|
|