Closing price on 5/9/2023
|
|
Open |
42.10 |
High |
42.20 |
Low |
41.70 |
Volume |
143,200 |
Split-adjusted Price |
36.39 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2023
|
+0.10 / +0.24%
|
42.10
|
42.20
|
41.70
|
41.80
|
42.02
|
36.39
|
143,200
|
|
5/8/2023
|
+0.25 / +0.60%
|
41.60
|
41.70
|
41.30
|
41.70
|
41.52
|
36.31
|
26,100
|
|
5/5/2023
|
+0.15 / +0.36%
|
41.10
|
41.45
|
40.50
|
41.45
|
41.19
|
36.09
|
41,200
|
|
5/4/2023
|
-0.20 / -0.48%
|
41.90
|
42.00
|
41.10
|
41.30
|
41.54
|
35.96
|
9,900
|
|
4/28/2023
|
+1.20 / +2.98%
|
40.80
|
42.10
|
40.30
|
41.50
|
41.25
|
36.13
|
118,100
|
|
4/27/2023
|
+0.05 / +0.12%
|
39.60
|
40.30
|
39.60
|
40.30
|
40.09
|
35.09
|
6,800
|
|
4/26/2023
|
+0.25 / +0.63%
|
40.00
|
40.25
|
38.70
|
40.25
|
39.49
|
35.05
|
32,100
|
|
4/25/2023
|
0.00 / 0.00%
|
39.60
|
40.25
|
39.60
|
40.00
|
39.86
|
34.83
|
29,700
|
|
4/24/2023
|
-0.40 / -0.99%
|
39.60
|
40.40
|
39.60
|
40.00
|
40.03
|
34.83
|
28,900
|
|
4/21/2023
|
+0.40 / +1.00%
|
39.60
|
40.40
|
39.30
|
40.40
|
39.54
|
35.18
|
48,200
|
|
4/20/2023
|
-0.20 / -0.50%
|
40.20
|
40.45
|
39.00
|
40.00
|
39.92
|
34.83
|
12,500
|
|
4/19/2023
|
0.00 / 0.00%
|
40.10
|
40.20
|
39.80
|
40.20
|
40.09
|
35.00
|
8,200
|
|
4/18/2023
|
-0.25 / -0.62%
|
40.05
|
40.25
|
40.00
|
40.20
|
40.04
|
35.00
|
37,100
|
|
4/17/2023
|
+0.15 / +0.37%
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
35.22
|
1,100
|
|
4/14/2023
|
0.00 / 0.00%
|
40.30
|
40.75
|
40.00
|
40.30
|
40.13
|
35.09
|
36,800
|
|
4/13/2023
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.25
|
40.30
|
40.48
|
35.09
|
7,300
|
|
4/12/2023
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.30
|
40.30
|
40.83
|
35.09
|
8,400
|
|
4/11/2023
|
+0.20 / +0.50%
|
41.00
|
41.00
|
40.10
|
40.30
|
40.63
|
35.09
|
11,500
|
|
4/10/2023
|
0.00 / 0.00%
|
40.10
|
40.20
|
40.00
|
40.10
|
40.12
|
34.91
|
20,400
|
|
4/7/2023
|
0.00 / 0.00%
|
39.90
|
40.15
|
39.60
|
40.10
|
39.80
|
34.91
|
27,100
|
|
4/6/2023
|
+0.15 / +0.38%
|
39.95
|
40.10
|
39.80
|
40.10
|
40.01
|
34.91
|
13,400
|
|
4/5/2023
|
+0.25 / +0.63%
|
39.55
|
39.95
|
39.55
|
39.95
|
39.76
|
34.78
|
19,900
|
|
4/4/2023
|
+0.15 / +0.38%
|
40.00
|
40.00
|
39.20
|
39.70
|
39.63
|
34.57
|
63,100
|
|
4/3/2023
|
+0.35 / +0.89%
|
39.20
|
40.00
|
39.20
|
39.55
|
39.67
|
34.44
|
35,800
|
|
3/31/2023
|
+0.95 / +2.48%
|
38.55
|
39.40
|
38.50
|
39.20
|
38.86
|
34.13
|
60,900
|
|
3/30/2023
|
+0.25 / +0.66%
|
37.80
|
38.35
|
37.80
|
38.25
|
38.28
|
33.30
|
40,100
|
|
3/29/2023
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.80
|
38.00
|
37.94
|
33.09
|
30,900
|
|
3/28/2023
|
-0.10 / -0.26%
|
38.15
|
38.20
|
37.95
|
38.00
|
38.02
|
33.09
|
44,800
|
|
3/27/2023
|
+0.10 / +0.26%
|
38.50
|
38.80
|
37.80
|
38.10
|
37.92
|
33.17
|
94,300
|
|
3/24/2023
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.70
|
38.00
|
37.99
|
33.09
|
37,500
|
|
|