Closing price on 11/29/2023
|
|
Open |
44.30 |
High |
44.55 |
Low |
43.30 |
Volume |
13,400 |
Split-adjusted Price |
41.61 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/27/2023
|
-0.05 / -0.12%
|
43.70
|
44.30
|
42.75
|
43.25
|
42.95
|
40.54
|
13,300
|
|
11/24/2023
|
-0.25 / -0.57%
|
43.00
|
44.20
|
42.40
|
43.30
|
43.03
|
40.58
|
8,800
|
|
11/23/2023
|
-0.65 / -1.47%
|
42.30
|
44.30
|
42.30
|
43.55
|
43.50
|
40.82
|
15,100
|
|
11/22/2023
|
+0.40 / +0.91%
|
44.20
|
44.20
|
43.25
|
44.20
|
43.58
|
41.43
|
10,500
|
|
11/21/2023
|
+0.10 / +0.23%
|
43.80
|
44.40
|
43.15
|
43.80
|
43.34
|
41.05
|
44,000
|
|
11/20/2023
|
-0.80 / -1.80%
|
44.00
|
44.00
|
43.70
|
43.70
|
43.95
|
40.96
|
3,000
|
|
11/17/2023
|
+1.00 / +2.30%
|
43.50
|
45.00
|
43.15
|
44.50
|
43.63
|
41.71
|
11,500
|
|
11/16/2023
|
-0.20 / -0.46%
|
43.15
|
44.50
|
43.05
|
43.50
|
43.30
|
40.77
|
53,600
|
|
11/15/2023
|
0.00 / 0.00%
|
43.70
|
44.30
|
42.75
|
43.70
|
43.13
|
40.96
|
39,600
|
|
11/14/2023
|
0.00 / 0.00%
|
43.70
|
43.70
|
42.85
|
43.70
|
43.10
|
40.96
|
12,700
|
|
11/13/2023
|
+0.15 / +0.34%
|
44.50
|
44.50
|
43.60
|
43.70
|
43.79
|
40.96
|
4,500
|
|
11/10/2023
|
-0.05 / -0.11%
|
43.50
|
44.30
|
43.50
|
43.55
|
43.84
|
40.82
|
8,000
|
|
11/9/2023
|
+0.50 / +1.16%
|
42.55
|
44.00
|
42.05
|
43.60
|
42.11
|
40.86
|
33,600
|
|
11/8/2023
|
-0.25 / -0.58%
|
43.30
|
43.30
|
43.10
|
43.10
|
43.13
|
40.39
|
1,800
|
|
11/7/2023
|
+0.10 / +0.23%
|
43.25
|
43.35
|
42.30
|
43.35
|
42.99
|
40.63
|
16,200
|
|
11/6/2023
|
+0.75 / +1.76%
|
42.00
|
43.80
|
42.00
|
43.25
|
42.98
|
40.54
|
22,900
|
|
11/3/2023
|
-0.50 / -1.16%
|
42.15
|
43.00
|
41.85
|
42.50
|
42.22
|
39.83
|
11,500
|
|
11/2/2023
|
0.00 / 0.00%
|
42.10
|
43.00
|
42.10
|
43.00
|
42.47
|
40.30
|
27,700
|
|
11/1/2023
|
+0.40 / +0.94%
|
42.15
|
43.00
|
42.00
|
43.00
|
42.25
|
40.30
|
24,300
|
|
10/31/2023
|
0.00 / 0.00%
|
42.50
|
42.60
|
41.75
|
42.60
|
42.29
|
39.93
|
42,500
|
|
10/30/2023
|
-0.40 / -0.93%
|
42.50
|
43.30
|
41.75
|
42.60
|
42.63
|
39.93
|
33,900
|
|
10/27/2023
|
-0.70 / -1.60%
|
43.00
|
43.30
|
42.15
|
43.00
|
42.80
|
40.30
|
13,000
|
|
10/26/2023
|
-0.20 / -0.46%
|
42.90
|
43.90
|
42.50
|
43.70
|
42.93
|
40.96
|
47,300
|
|
10/25/2023
|
-0.50 / -1.13%
|
43.50
|
44.40
|
43.10
|
43.90
|
43.41
|
41.14
|
66,800
|
|
10/24/2023
|
-0.50 / -1.11%
|
43.60
|
45.00
|
43.60
|
44.40
|
43.98
|
41.61
|
21,400
|
|
10/23/2023
|
+0.35 / +0.79%
|
44.50
|
44.90
|
44.00
|
44.90
|
44.34
|
42.08
|
3,100
|
|
10/20/2023
|
+0.55 / +1.25%
|
43.95
|
44.65
|
43.50
|
44.55
|
44.14
|
41.75
|
4,400
|
|
10/19/2023
|
-0.70 / -1.57%
|
44.00
|
44.50
|
43.85
|
44.00
|
44.00
|
41.24
|
42,800
|
|
|