Closing price on 4/4/2024
|
|
Open |
48.90 |
High |
49.00 |
Low |
48.20 |
Volume |
3,100 |
Split-adjusted Price |
49.00 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2024
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.20
|
49.00
|
48.91
|
49.00
|
3,100
|
|
4/3/2024
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.98
|
49.00
|
17,900
|
|
4/2/2024
|
0.00 / 0.00%
|
48.15
|
50.00
|
48.15
|
49.00
|
48.57
|
49.00
|
12,200
|
|
4/1/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.70
|
49.00
|
48.97
|
49.00
|
12,300
|
|
3/29/2024
|
0.00 / 0.00%
|
49.00
|
49.20
|
49.00
|
49.00
|
49.00
|
49.00
|
16,700
|
|
3/28/2024
|
+0.30 / +0.62%
|
48.70
|
50.00
|
48.00
|
49.00
|
48.95
|
49.00
|
80,400
|
|
3/27/2024
|
0.00 / 0.00%
|
48.70
|
48.90
|
48.50
|
48.70
|
48.70
|
48.70
|
4,600
|
|
3/26/2024
|
+0.50 / +1.04%
|
48.25
|
49.00
|
48.25
|
48.70
|
48.30
|
48.70
|
18,500
|
|
3/25/2024
|
-1.30 / -2.63%
|
49.20
|
49.20
|
46.50
|
48.20
|
47.45
|
48.20
|
53,200
|
|
3/22/2024
|
+0.50 / +1.02%
|
49.00
|
49.50
|
48.00
|
49.50
|
48.73
|
49.50
|
46,800
|
|
3/21/2024
|
0.00 / 0.00%
|
48.60
|
49.00
|
47.00
|
49.00
|
48.31
|
49.00
|
38,200
|
|
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
|
|
|