Closing price on 1/9/2024
|
|
Open |
48.90 |
High |
48.90 |
Low |
46.40 |
Volume |
4,500 |
Split-adjusted Price |
46.50 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2024
|
+0.50 / +1.09%
|
48.90
|
48.90
|
46.40
|
46.50
|
47.03
|
46.50
|
4,500
|
|
1/8/2024
|
-0.50 / -1.08%
|
46.50
|
48.40
|
46.00
|
46.00
|
46.10
|
46.00
|
18,800
|
|
1/5/2024
|
0.00 / 0.00%
|
45.50
|
46.70
|
45.50
|
46.50
|
46.33
|
46.50
|
79,300
|
|
1/4/2024
|
0.00 / 0.00%
|
45.70
|
46.60
|
45.70
|
46.50
|
46.46
|
46.50
|
16,000
|
|
1/3/2024
|
+1.20 / +2.65%
|
48.30
|
48.30
|
45.60
|
46.50
|
47.25
|
46.50
|
14,300
|
|
1/2/2024
|
+0.50 / +1.12%
|
44.80
|
45.30
|
44.60
|
45.30
|
44.98
|
45.30
|
14,200
|
|
12/29/2023
|
-0.20 / -0.44%
|
45.20
|
45.20
|
44.50
|
44.80
|
44.74
|
44.80
|
70,500
|
|
12/28/2023
|
+0.20 / +0.45%
|
44.80
|
46.00
|
44.50
|
45.00
|
45.11
|
45.00
|
12,800
|
|
12/27/2023
|
+1.30 / +2.80%
|
46.55
|
48.00
|
46.30
|
47.80
|
47.02
|
44.80
|
112,500
|
|
12/26/2023
|
+0.20 / +0.43%
|
46.30
|
46.60
|
46.25
|
46.50
|
46.42
|
43.58
|
47,300
|
|
12/25/2023
|
0.00 / 0.00%
|
46.30
|
46.45
|
46.10
|
46.30
|
46.25
|
43.39
|
14,300
|
|
12/22/2023
|
+0.30 / +0.65%
|
46.00
|
46.45
|
46.00
|
46.30
|
46.16
|
43.39
|
24,500
|
|
12/21/2023
|
+0.80 / +1.77%
|
45.50
|
46.00
|
45.20
|
46.00
|
45.26
|
43.11
|
30,600
|
|
12/20/2023
|
+0.80 / +1.80%
|
45.40
|
46.30
|
44.50
|
45.20
|
44.99
|
42.36
|
85,400
|
|
12/19/2023
|
0.00 / 0.00%
|
44.45
|
44.45
|
44.30
|
44.40
|
44.42
|
41.61
|
97,100
|
|
12/18/2023
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.30
|
44.40
|
44.47
|
41.61
|
34,800
|
|
12/15/2023
|
-0.60 / -1.33%
|
45.00
|
45.00
|
44.40
|
44.40
|
44.66
|
41.61
|
47,700
|
|
12/14/2023
|
0.00 / 0.00%
|
45.00
|
45.05
|
44.65
|
45.00
|
44.97
|
42.18
|
12,500
|
|
12/13/2023
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.35
|
45.00
|
44.90
|
42.18
|
1,448,542
|
|
12/12/2023
|
0.00 / 0.00%
|
45.50
|
45.70
|
44.60
|
45.50
|
45.01
|
42.64
|
9,400
|
|
12/11/2023
|
+0.25 / +0.55%
|
45.25
|
45.50
|
44.55
|
45.50
|
45.42
|
42.64
|
11,900
|
|
12/8/2023
|
+0.45 / +1.00%
|
44.50
|
45.30
|
44.50
|
45.25
|
45.14
|
42.41
|
1,100
|
|
12/7/2023
|
0.00 / 0.00%
|
44.80
|
44.90
|
44.00
|
44.80
|
44.22
|
41.99
|
21,600
|
|
12/6/2023
|
-0.60 / -1.32%
|
45.40
|
45.40
|
44.75
|
44.80
|
45.30
|
41.99
|
7,400
|
|
12/5/2023
|
-0.10 / -0.22%
|
44.00
|
45.50
|
44.00
|
45.40
|
44.31
|
42.55
|
23,300
|
|
12/4/2023
|
+0.05 / +0.11%
|
44.80
|
45.50
|
44.15
|
45.50
|
44.54
|
42.64
|
13,200
|
|
12/1/2023
|
+0.45 / +1.00%
|
44.95
|
45.50
|
44.45
|
45.45
|
45.03
|
42.60
|
26,800
|
|
11/30/2023
|
+0.60 / +1.35%
|
44.15
|
45.00
|
43.70
|
45.00
|
44.30
|
42.18
|
19,600
|
|
11/29/2023
|
+1.10 / +2.54%
|
44.30
|
44.55
|
43.30
|
44.40
|
43.84
|
41.61
|
13,400
|
|
11/28/2023
|
+0.05 / +0.12%
|
43.55
|
44.00
|
43.30
|
43.30
|
43.66
|
40.58
|
5,000
|
|
|