|
Closing price on 1/9/2025
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
49.10 |
| Volume |
4,300 |
| Split-adjusted Price |
47.97 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.10
|
49.50
|
49.41
|
47.97
|
4,300
|
|
|
1/8/2025
|
+0.05 / +0.10%
|
49.45
|
49.50
|
49.00
|
49.50
|
49.12
|
47.97
|
45,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
49.40
|
49.50
|
49.20
|
49.45
|
49.22
|
47.92
|
24,300
|
|
|
1/6/2025
|
-0.05 / -0.10%
|
48.65
|
49.50
|
48.65
|
49.45
|
48.87
|
47.92
|
8,700
|
|
|
1/3/2025
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.11
|
47.97
|
6,800
|
|
|
1/2/2025
|
+0.40 / +0.81%
|
49.10
|
49.70
|
48.50
|
49.50
|
49.03
|
47.97
|
6,500
|
|
|
12/31/2024
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
47.58
|
7,200
|
|
|
12/30/2024
|
+0.10 / +0.20%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
47.58
|
500
|
|
|
12/27/2024
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.64
|
47.49
|
3,500
|
|
|
12/26/2024
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.00
|
50.00
|
49.89
|
47.97
|
9,300
|
|
|
12/25/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
47.97
|
3,600
|
|
|
12/24/2024
|
-0.50 / -0.99%
|
49.40
|
50.50
|
49.40
|
50.00
|
49.93
|
47.97
|
21,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.07
|
48.45
|
6,600
|
|
|
12/20/2024
|
+0.40 / +0.80%
|
50.10
|
50.50
|
50.10
|
50.50
|
50.23
|
48.45
|
300
|
|
|
12/19/2024
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.06
|
0
|
|
|
12/18/2024
|
-0.90 / -1.76%
|
52.00
|
52.00
|
50.00
|
50.10
|
50.34
|
48.06
|
56,900
|
|
|
12/17/2024
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.11
|
48.93
|
9,100
|
|
|
12/16/2024
|
0.00 / 0.00%
|
50.00
|
50.20
|
50.00
|
50.00
|
50.02
|
47.97
|
11,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
47.97
|
3,200
|
|
|
12/12/2024
|
-1.00 / -1.96%
|
49.60
|
50.10
|
49.60
|
50.00
|
49.94
|
47.97
|
5,900
|
|
|
12/11/2024
|
+1.00 / +2.00%
|
49.30
|
51.00
|
49.30
|
51.00
|
49.46
|
48.93
|
5,300
|
|
|
12/10/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
47.97
|
1,800
|
|
|
12/9/2024
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.66
|
47.97
|
10,700
|
|
|
12/6/2024
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.75
|
49.90
|
49.95
|
47.87
|
3,800
|
|
|
12/5/2024
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.80
|
50.00
|
49.97
|
47.97
|
1,500
|
|
|
12/4/2024
|
-0.30 / -0.60%
|
50.30
|
50.30
|
50.00
|
50.00
|
50.07
|
47.97
|
1,100
|
|
|
12/3/2024
|
-0.20 / -0.40%
|
50.50
|
50.60
|
49.10
|
50.30
|
49.23
|
48.25
|
20,100
|
|
|
12/2/2024
|
0.00 / 0.00%
|
49.70
|
50.90
|
49.50
|
50.50
|
49.69
|
48.45
|
2,900
|
|
|
11/29/2024
|
-0.30 / -0.59%
|
50.00
|
50.50
|
49.50
|
50.50
|
49.80
|
48.45
|
1,700
|
|
|
11/28/2024
|
+1.00 / +2.01%
|
50.80
|
51.00
|
49.50
|
50.80
|
50.79
|
48.73
|
30,500
|
|
|