Closing price on 2/16/2024
|
|
Open |
48.40 |
High |
48.40 |
Low |
47.45 |
Volume |
30,000 |
Split-adjusted Price |
47.50 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
-0.90 / -1.86%
|
48.40
|
48.40
|
47.45
|
47.50
|
47.54
|
47.50
|
30,000
|
|
2/15/2024
|
+0.90 / +1.89%
|
47.50
|
48.45
|
47.50
|
48.40
|
47.97
|
48.40
|
40,800
|
|
2/7/2024
|
+0.50 / +1.06%
|
47.00
|
48.00
|
47.00
|
47.50
|
47.30
|
47.50
|
27,300
|
|
2/6/2024
|
+0.60 / +1.29%
|
46.95
|
49.50
|
46.50
|
47.00
|
46.63
|
47.00
|
22,400
|
|
2/5/2024
|
-0.20 / -0.43%
|
46.20
|
46.75
|
46.20
|
46.40
|
46.47
|
46.40
|
43,900
|
|
2/2/2024
|
-0.20 / -0.43%
|
46.30
|
46.90
|
46.30
|
46.60
|
46.45
|
46.60
|
38,700
|
|
2/1/2024
|
+0.20 / +0.43%
|
46.60
|
46.80
|
46.60
|
46.80
|
46.73
|
46.80
|
5,600
|
|
1/31/2024
|
0.00 / 0.00%
|
46.70
|
46.80
|
46.30
|
46.60
|
46.51
|
46.60
|
15,800
|
|
1/30/2024
|
0.00 / 0.00%
|
46.85
|
46.85
|
46.10
|
46.60
|
46.47
|
46.60
|
39,500
|
|
1/29/2024
|
0.00 / 0.00%
|
46.85
|
46.85
|
46.50
|
46.60
|
46.58
|
46.60
|
1,000
|
|
1/26/2024
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.50
|
46.60
|
46.59
|
46.60
|
4,600
|
|
1/25/2024
|
+0.10 / +0.22%
|
46.70
|
46.70
|
46.50
|
46.60
|
46.57
|
46.60
|
1,200
|
|
1/24/2024
|
+0.20 / +0.43%
|
46.30
|
46.50
|
46.00
|
46.50
|
46.30
|
46.50
|
11,300
|
|
1/23/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.00
|
46.30
|
46.19
|
46.30
|
18,200
|
|
1/22/2024
|
-0.10 / -0.22%
|
46.50
|
46.50
|
46.30
|
46.30
|
46.37
|
46.30
|
3,800
|
|
1/19/2024
|
-0.05 / -0.11%
|
46.10
|
46.40
|
46.10
|
46.40
|
46.28
|
46.40
|
2,700
|
|
1/18/2024
|
-0.05 / -0.11%
|
47.00
|
48.00
|
46.45
|
46.45
|
46.64
|
46.45
|
700
|
|
1/17/2024
|
0.00 / 0.00%
|
46.50
|
46.70
|
46.30
|
46.50
|
46.38
|
46.50
|
17,100
|
|
1/16/2024
|
0.00 / 0.00%
|
46.50
|
47.05
|
46.25
|
46.50
|
46.87
|
46.50
|
20,400
|
|
1/15/2024
|
-0.40 / -0.85%
|
46.90
|
46.90
|
46.30
|
46.50
|
46.55
|
46.50
|
7,100
|
|
1/12/2024
|
0.00 / 0.00%
|
46.95
|
46.95
|
45.60
|
46.90
|
46.06
|
46.90
|
1,000
|
|
1/11/2024
|
+0.30 / +0.64%
|
47.05
|
47.05
|
45.50
|
46.90
|
45.94
|
46.90
|
37,800
|
|
1/10/2024
|
+0.10 / +0.22%
|
46.60
|
46.70
|
46.60
|
46.60
|
46.62
|
46.60
|
2,700
|
|
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
|
|
|