Closing price on 3/20/2024
|
|
Open |
49.20 |
High |
49.80 |
Low |
49.00 |
Volume |
46,800 |
Split-adjusted Price |
49.00 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2024
|
-0.50 / -1.01%
|
49.20
|
49.80
|
49.00
|
49.00
|
49.20
|
49.00
|
46,800
|
|
3/19/2024
|
0.00 / 0.00%
|
49.30
|
49.50
|
49.30
|
49.50
|
49.43
|
49.50
|
8,400
|
|
3/18/2024
|
-0.25 / -0.50%
|
49.75
|
50.00
|
49.20
|
49.50
|
49.51
|
49.50
|
16,700
|
|
3/15/2024
|
-0.15 / -0.30%
|
49.90
|
49.90
|
49.60
|
49.75
|
49.69
|
49.75
|
3,100
|
|
3/14/2024
|
-0.10 / -0.20%
|
49.90
|
49.90
|
49.50
|
49.90
|
49.77
|
49.90
|
6,800
|
|
3/13/2024
|
0.00 / 0.00%
|
50.30
|
50.30
|
49.90
|
50.00
|
50.00
|
50.00
|
19,200
|
|
3/12/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.80
|
50.00
|
49.97
|
50.00
|
6,100
|
|
3/11/2024
|
+0.10 / +0.20%
|
50.00
|
50.50
|
49.10
|
50.00
|
49.91
|
50.00
|
30,000
|
|
3/8/2024
|
-0.10 / -0.20%
|
49.50
|
49.90
|
49.50
|
49.90
|
49.58
|
49.90
|
5,000
|
|
3/7/2024
|
0.00 / 0.00%
|
49.85
|
50.00
|
49.50
|
50.00
|
49.83
|
50.00
|
24,000
|
|
3/6/2024
|
+0.20 / +0.40%
|
50.00
|
50.50
|
49.75
|
50.00
|
49.92
|
50.00
|
8,800
|
|
3/5/2024
|
-0.10 / -0.20%
|
50.90
|
50.90
|
49.50
|
49.80
|
49.80
|
49.80
|
3,500
|
|
3/4/2024
|
+0.40 / +0.81%
|
50.00
|
52.00
|
49.70
|
49.90
|
49.83
|
49.90
|
20,000
|
|
3/1/2024
|
-0.40 / -0.80%
|
49.80
|
49.90
|
49.00
|
49.50
|
49.72
|
49.50
|
9,900
|
|
2/29/2024
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.00
|
49.90
|
49.76
|
49.90
|
18,400
|
|
2/28/2024
|
+0.90 / +1.84%
|
49.00
|
50.00
|
48.50
|
49.90
|
49.12
|
49.90
|
62,900
|
|
2/27/2024
|
-0.05 / -0.10%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.15
|
49.00
|
5,700
|
|
2/26/2024
|
-0.45 / -0.91%
|
48.50
|
49.90
|
48.40
|
49.05
|
48.49
|
49.05
|
40,400
|
|
2/23/2024
|
-0.40 / -0.80%
|
49.85
|
51.50
|
48.70
|
49.50
|
49.38
|
49.50
|
34,200
|
|
2/22/2024
|
+1.00 / +2.04%
|
48.50
|
52.00
|
48.00
|
49.90
|
48.42
|
49.90
|
16,800
|
|
2/21/2024
|
+0.50 / +1.03%
|
48.40
|
49.00
|
47.20
|
48.90
|
48.15
|
48.90
|
16,200
|
|
2/20/2024
|
+0.60 / +1.26%
|
47.50
|
48.50
|
47.35
|
48.40
|
47.66
|
48.40
|
80,400
|
|
2/19/2024
|
+0.30 / +0.63%
|
47.50
|
48.50
|
47.50
|
47.80
|
47.58
|
47.80
|
20,700
|
|
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
|
|
|