Closing price on 10/23/2024
|
|
Open |
50.10 |
High |
51.00 |
Low |
50.00 |
Volume |
35,400 |
Split-adjusted Price |
50.00 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2024
|
-0.20 / -0.40%
|
50.10
|
51.00
|
50.00
|
50.00
|
50.17
|
50.00
|
35,400
|
|
10/22/2024
|
-0.30 / -0.59%
|
50.40
|
50.50
|
50.00
|
50.20
|
50.09
|
50.20
|
7,400
|
|
10/21/2024
|
-0.10 / -0.20%
|
50.40
|
50.90
|
50.40
|
50.50
|
50.50
|
50.50
|
40,900
|
|
10/18/2024
|
+0.20 / +0.40%
|
50.40
|
51.00
|
50.30
|
50.60
|
50.50
|
50.60
|
17,700
|
|
10/17/2024
|
-0.50 / -0.98%
|
50.30
|
50.80
|
50.30
|
50.40
|
50.48
|
50.40
|
17,200
|
|
10/16/2024
|
+0.70 / +1.39%
|
52.00
|
52.00
|
50.00
|
50.90
|
50.71
|
50.90
|
800
|
|
10/15/2024
|
+0.10 / +0.20%
|
50.00
|
50.30
|
50.00
|
50.20
|
50.02
|
50.20
|
4,600
|
|
10/14/2024
|
-0.40 / -0.79%
|
50.40
|
50.40
|
50.10
|
50.10
|
50.37
|
50.10
|
2,300
|
|
10/11/2024
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.53
|
50.50
|
2,900
|
|
10/10/2024
|
0.00 / 0.00%
|
50.70
|
51.00
|
50.30
|
51.00
|
50.54
|
51.00
|
20,900
|
|
10/9/2024
|
+0.70 / +1.39%
|
52.70
|
52.70
|
50.30
|
51.00
|
50.54
|
51.00
|
61,900
|
|
10/8/2024
|
+0.30 / +0.60%
|
50.30
|
51.00
|
49.50
|
50.30
|
50.32
|
50.30
|
71,800
|
|
10/7/2024
|
-0.20 / -0.40%
|
50.00
|
50.10
|
49.60
|
50.00
|
50.00
|
50.00
|
2,900
|
|
10/4/2024
|
-0.20 / -0.40%
|
51.60
|
51.60
|
50.20
|
50.20
|
50.41
|
50.20
|
3,800
|
|
10/3/2024
|
+0.20 / +0.40%
|
50.20
|
50.50
|
50.00
|
50.40
|
50.19
|
50.40
|
77,300
|
|
10/2/2024
|
0.00 / 0.00%
|
49.50
|
50.20
|
49.50
|
50.20
|
50.14
|
50.20
|
4,800
|
|
10/1/2024
|
+0.25 / +0.50%
|
49.95
|
50.20
|
49.00
|
50.20
|
49.78
|
50.20
|
23,200
|
|
9/30/2024
|
0.00 / 0.00%
|
49.90
|
49.95
|
49.50
|
49.95
|
49.75
|
49.95
|
9,500
|
|
9/27/2024
|
0.00 / 0.00%
|
49.95
|
49.95
|
49.00
|
49.95
|
49.59
|
49.95
|
18,600
|
|
9/26/2024
|
-0.05 / -0.10%
|
49.50
|
49.95
|
49.00
|
49.95
|
49.32
|
49.95
|
21,500
|
|
9/25/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.75
|
50.00
|
24,800
|
|
9/24/2024
|
+0.10 / +0.20%
|
49.90
|
50.10
|
49.90
|
50.00
|
49.90
|
50.00
|
23,000
|
|
9/23/2024
|
-0.20 / -0.40%
|
49.60
|
50.00
|
49.00
|
49.90
|
49.44
|
49.90
|
7,000
|
|
9/20/2024
|
+0.10 / +0.20%
|
50.30
|
50.30
|
49.50
|
50.10
|
49.89
|
50.10
|
11,600
|
|
9/19/2024
|
-0.30 / -0.60%
|
50.30
|
50.30
|
50.00
|
50.00
|
50.18
|
50.00
|
49,700
|
|
9/18/2024
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.00
|
50.30
|
50.25
|
50.30
|
600
|
|
9/17/2024
|
0.00 / 0.00%
|
50.30
|
50.50
|
49.50
|
50.30
|
50.30
|
50.30
|
5,000
|
|
9/16/2024
|
+0.30 / +0.60%
|
50.20
|
50.50
|
49.50
|
50.30
|
50.29
|
50.30
|
27,100
|
|
9/13/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
5,800
|
|
9/12/2024
|
+0.40 / +0.81%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.90
|
50.00
|
2,500
|
|
|