Closing price on 6/20/2024
|
|
Open |
49.50 |
High |
50.20 |
Low |
48.50 |
Volume |
12,600 |
Split-adjusted Price |
49.55 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2024
|
0.00 / 0.00%
|
49.50
|
50.20
|
48.50
|
49.55
|
49.50
|
49.55
|
12,600
|
|
6/19/2024
|
+0.05 / +0.10%
|
49.95
|
49.95
|
49.40
|
49.55
|
49.52
|
49.55
|
1,500
|
|
6/18/2024
|
-0.20 / -0.40%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.45
|
49.50
|
7,000
|
|
6/17/2024
|
+0.10 / +0.20%
|
49.45
|
49.90
|
49.35
|
49.70
|
49.51
|
49.70
|
3,500
|
|
6/14/2024
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.00
|
49.60
|
49.52
|
49.60
|
27,400
|
|
6/13/2024
|
0.00 / 0.00%
|
49.45
|
50.00
|
49.45
|
49.50
|
49.71
|
49.50
|
27,500
|
|
6/12/2024
|
-0.20 / -0.40%
|
49.05
|
49.50
|
49.00
|
49.50
|
49.29
|
49.50
|
1,700
|
|
6/11/2024
|
+0.20 / +0.40%
|
49.50
|
49.80
|
48.00
|
49.70
|
48.90
|
49.70
|
9,300
|
|
6/10/2024
|
+0.40 / +0.81%
|
49.20
|
50.00
|
49.20
|
49.50
|
49.53
|
49.50
|
12,100
|
|
6/7/2024
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.00
|
49.10
|
49.10
|
49.10
|
3,900
|
|
6/6/2024
|
+0.20 / +0.41%
|
49.00
|
49.30
|
49.00
|
49.10
|
49.07
|
49.10
|
6,000
|
|
6/5/2024
|
-0.20 / -0.41%
|
48.90
|
49.00
|
48.90
|
48.90
|
48.92
|
48.90
|
4,900
|
|
6/4/2024
|
+0.25 / +0.51%
|
49.20
|
49.20
|
48.90
|
49.10
|
49.01
|
49.10
|
8,300
|
|
6/3/2024
|
+0.05 / +0.10%
|
48.80
|
49.00
|
48.80
|
48.85
|
48.93
|
48.85
|
26,200
|
|
5/31/2024
|
+0.15 / +0.31%
|
48.80
|
49.00
|
48.65
|
48.80
|
48.95
|
48.80
|
4,400
|
|
5/30/2024
|
+0.05 / +0.10%
|
48.90
|
49.00
|
48.65
|
48.65
|
48.85
|
48.65
|
300
|
|
5/29/2024
|
-0.25 / -0.51%
|
48.85
|
48.90
|
48.60
|
48.60
|
48.73
|
48.60
|
6,400
|
|
5/28/2024
|
-0.15 / -0.31%
|
49.00
|
49.00
|
48.50
|
48.85
|
48.90
|
48.85
|
12,400
|
|
5/27/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.89
|
49.00
|
5,200
|
|
5/24/2024
|
0.00 / 0.00%
|
48.50
|
49.10
|
48.50
|
49.00
|
48.95
|
49.00
|
3,700
|
|
5/23/2024
|
-0.10 / -0.20%
|
49.00
|
49.05
|
49.00
|
49.00
|
49.01
|
49.00
|
9,000
|
|
5/22/2024
|
+0.10 / +0.20%
|
49.50
|
49.50
|
48.80
|
49.10
|
49.00
|
49.10
|
6,900
|
|
5/21/2024
|
-0.45 / -0.91%
|
49.40
|
49.50
|
49.00
|
49.00
|
49.10
|
49.00
|
4,100
|
|
5/20/2024
|
+0.40 / +0.82%
|
49.00
|
50.00
|
49.00
|
49.45
|
49.17
|
49.45
|
10,900
|
|
5/17/2024
|
+0.05 / +0.10%
|
49.10
|
50.00
|
49.05
|
49.05
|
49.12
|
49.05
|
4,500
|
|
5/16/2024
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.80
|
49.00
|
49.00
|
49.00
|
16,900
|
|
5/15/2024
|
+0.10 / +0.20%
|
48.10
|
49.00
|
48.10
|
49.00
|
48.90
|
49.00
|
29,700
|
|
5/14/2024
|
+0.40 / +0.82%
|
48.60
|
49.00
|
47.50
|
48.90
|
48.24
|
48.90
|
8,900
|
|
5/13/2024
|
+0.50 / +1.04%
|
47.70
|
48.65
|
47.70
|
48.50
|
47.98
|
48.50
|
4,900
|
|
5/10/2024
|
+0.30 / +0.63%
|
47.50
|
48.80
|
47.50
|
48.00
|
47.75
|
48.00
|
9,100
|
|
|