|
Closing price on 2/7/2025
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
50.00 |
| Volume |
5,000 |
| Split-adjusted Price |
49.04 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
+0.60 / +1.20%
|
50.00
|
51.00
|
50.00
|
50.60
|
50.24
|
49.04
|
5,000
|
|
|
2/6/2025
|
-0.40 / -0.79%
|
50.00
|
50.30
|
50.00
|
50.00
|
50.00
|
48.46
|
21,500
|
|
|
2/5/2025
|
+0.40 / +0.80%
|
50.00
|
50.50
|
50.00
|
50.40
|
50.04
|
48.84
|
4,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.46
|
2,100
|
|
|
2/3/2025
|
+0.20 / +0.40%
|
49.85
|
50.00
|
49.85
|
50.00
|
49.98
|
48.46
|
1,300
|
|
|
1/24/2025
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.20
|
49.80
|
49.67
|
48.26
|
300
|
|
|
1/23/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.46
|
100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.67
|
48.46
|
600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
49.20
|
50.00
|
49.20
|
50.00
|
49.37
|
48.46
|
24,900
|
|
|
1/20/2025
|
+0.50 / +1.01%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.28
|
48.46
|
137,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
47.97
|
100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
49.10
|
49.50
|
49.10
|
49.50
|
49.23
|
47.97
|
109,800
|
|
|
1/15/2025
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
47.97
|
291,000
|
|
|
1/14/2025
|
-0.15 / -0.30%
|
49.10
|
49.50
|
49.10
|
49.50
|
49.30
|
47.97
|
200
|
|
|
1/13/2025
|
+0.05 / +0.10%
|
49.00
|
49.65
|
49.00
|
49.65
|
49.02
|
48.12
|
5,700
|
|
|
1/10/2025
|
+0.10 / +0.20%
|
49.10
|
49.70
|
48.70
|
49.60
|
49.28
|
48.07
|
20,600
|
|
|
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
|
|
|