|
Closing price on 6/4/2024
|
|
| Open |
49.20 |
| High |
49.20 |
| Low |
48.90 |
| Volume |
8,300 |
| Split-adjusted Price |
46.18 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.25 / +0.51%
|
49.20
|
49.20
|
48.90
|
49.10
|
49.01
|
46.18
|
8,300
|
|
|
6/3/2024
|
+0.05 / +0.10%
|
48.80
|
49.00
|
48.80
|
48.85
|
48.93
|
45.94
|
26,200
|
|
|
5/31/2024
|
+0.15 / +0.31%
|
48.80
|
49.00
|
48.65
|
48.80
|
48.95
|
45.89
|
4,400
|
|
|
5/30/2024
|
+0.05 / +0.10%
|
48.90
|
49.00
|
48.65
|
48.65
|
48.85
|
45.75
|
300
|
|
|
5/29/2024
|
-0.25 / -0.51%
|
48.85
|
48.90
|
48.60
|
48.60
|
48.73
|
45.71
|
6,400
|
|
|
5/28/2024
|
-0.15 / -0.31%
|
49.00
|
49.00
|
48.50
|
48.85
|
48.90
|
45.94
|
12,400
|
|
|
5/27/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.89
|
46.08
|
5,200
|
|
|
5/24/2024
|
0.00 / 0.00%
|
48.50
|
49.10
|
48.50
|
49.00
|
48.95
|
46.08
|
3,700
|
|
|
5/23/2024
|
-0.10 / -0.20%
|
49.00
|
49.05
|
49.00
|
49.00
|
49.01
|
46.08
|
9,000
|
|
|
5/22/2024
|
+0.10 / +0.20%
|
49.50
|
49.50
|
48.80
|
49.10
|
49.00
|
46.18
|
6,900
|
|
|
5/21/2024
|
-0.45 / -0.91%
|
49.40
|
49.50
|
49.00
|
49.00
|
49.10
|
46.08
|
4,100
|
|
|
5/20/2024
|
+0.40 / +0.82%
|
49.00
|
50.00
|
49.00
|
49.45
|
49.17
|
46.51
|
10,900
|
|
|
5/17/2024
|
+0.05 / +0.10%
|
49.10
|
50.00
|
49.05
|
49.05
|
49.12
|
46.13
|
4,500
|
|
|
5/16/2024
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.80
|
49.00
|
49.00
|
46.08
|
16,900
|
|
|
5/15/2024
|
+0.10 / +0.20%
|
48.10
|
49.00
|
48.10
|
49.00
|
48.90
|
46.08
|
29,700
|
|
|
5/14/2024
|
+0.40 / +0.82%
|
48.60
|
49.00
|
47.50
|
48.90
|
48.24
|
45.99
|
8,900
|
|
|
5/13/2024
|
+0.50 / +1.04%
|
47.70
|
48.65
|
47.70
|
48.50
|
47.98
|
45.61
|
4,900
|
|
|
5/10/2024
|
+0.30 / +0.63%
|
47.50
|
48.80
|
47.50
|
48.00
|
47.75
|
45.14
|
9,100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
47.00
|
47.70
|
47.00
|
47.70
|
47.62
|
44.86
|
7,000
|
|
|
5/8/2024
|
-0.10 / -0.21%
|
46.60
|
47.80
|
46.60
|
47.70
|
46.88
|
44.86
|
6,900
|
|
|
5/7/2024
|
+0.80 / +1.70%
|
46.80
|
47.80
|
46.80
|
47.80
|
47.06
|
44.95
|
2,500
|
|
|
5/6/2024
|
+1.50 / +3.30%
|
45.70
|
48.00
|
45.70
|
47.00
|
46.81
|
44.20
|
7,900
|
|
|
5/3/2024
|
+1.30 / +2.94%
|
44.50
|
46.95
|
44.50
|
45.50
|
45.78
|
42.79
|
15,900
|
|
|
5/2/2024
|
+0.05 / +0.11%
|
44.45
|
44.45
|
43.00
|
44.20
|
43.80
|
41.57
|
62,800
|
|
|
4/26/2024
|
-0.90 / -2.00%
|
44.50
|
45.25
|
44.05
|
44.15
|
44.35
|
41.52
|
63,200
|
|
|
4/25/2024
|
-1.65 / -3.53%
|
46.70
|
46.70
|
44.00
|
45.05
|
44.22
|
42.37
|
137,300
|
|
|
4/24/2024
|
-0.50 / -1.06%
|
47.20
|
47.20
|
46.10
|
46.70
|
46.39
|
43.92
|
30,400
|
|
|
4/23/2024
|
-0.70 / -1.46%
|
47.90
|
47.90
|
47.20
|
47.20
|
47.58
|
44.39
|
600
|
|
|
4/22/2024
|
-0.05 / -0.10%
|
47.20
|
48.50
|
47.20
|
47.90
|
47.82
|
45.05
|
4,500
|
|
|
4/19/2024
|
-0.25 / -0.52%
|
47.50
|
48.00
|
47.10
|
47.95
|
47.79
|
45.09
|
9,200
|
|
|