Closing price on 6/5/2023
|
|
Open |
39.25 |
High |
39.55 |
Low |
39.25 |
Volume |
25,600 |
Split-adjusted Price |
36.97 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
+0.05 / +0.13%
|
39.25
|
39.55
|
39.25
|
39.45
|
39.46
|
36.97
|
25,600
|
|
6/2/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.00
|
39.40
|
39.02
|
36.93
|
334,600
|
|
6/1/2023
|
-0.20 / -0.51%
|
39.40
|
39.70
|
39.20
|
39.40
|
39.29
|
36.93
|
9,300
|
|
5/31/2023
|
+0.20 / +0.51%
|
39.50
|
39.60
|
39.30
|
39.60
|
39.45
|
37.11
|
106,000
|
|
5/30/2023
|
-0.10 / -0.25%
|
39.15
|
39.40
|
39.15
|
39.40
|
39.15
|
36.93
|
7,700
|
|
5/29/2023
|
+0.20 / +0.51%
|
39.40
|
39.50
|
39.20
|
39.50
|
39.29
|
37.02
|
51,100
|
|
5/26/2023
|
+0.20 / +0.51%
|
39.10
|
39.50
|
39.10
|
39.30
|
39.32
|
36.83
|
80,100
|
|
5/25/2023
|
-0.45 / -1.14%
|
39.65
|
39.65
|
39.00
|
39.10
|
39.37
|
36.65
|
25,200
|
|
5/24/2023
|
+0.15 / +0.38%
|
39.00
|
39.55
|
39.00
|
39.55
|
39.27
|
37.07
|
21,800
|
|
5/23/2023
|
+0.15 / +0.38%
|
39.50
|
39.60
|
39.00
|
39.40
|
39.37
|
36.93
|
62,548
|
|
5/22/2023
|
0.00 / 0.00%
|
39.30
|
40.00
|
39.25
|
39.25
|
39.53
|
36.79
|
26,700
|
|
5/19/2023
|
+0.70 / +1.68%
|
41.60
|
42.25
|
41.60
|
42.25
|
41.92
|
36.79
|
359,748
|
|
5/18/2023
|
-0.35 / -0.84%
|
41.90
|
42.00
|
41.45
|
41.55
|
41.74
|
36.18
|
12,700
|
|
5/17/2023
|
+0.05 / +0.12%
|
41.95
|
41.95
|
41.75
|
41.90
|
41.83
|
36.48
|
117,600
|
|
5/16/2023
|
0.00 / 0.00%
|
42.05
|
42.05
|
41.70
|
41.85
|
41.87
|
36.44
|
32,700
|
|
5/15/2023
|
-0.05 / -0.12%
|
41.90
|
41.90
|
41.60
|
41.85
|
41.77
|
36.44
|
11,300
|
|
5/12/2023
|
+0.10 / +0.24%
|
42.00
|
42.05
|
41.35
|
41.90
|
41.67
|
36.48
|
74,900
|
|
5/11/2023
|
-0.10 / -0.24%
|
42.10
|
42.10
|
41.20
|
41.80
|
41.68
|
36.39
|
45,400
|
|
5/10/2023
|
+0.10 / +0.24%
|
41.90
|
42.00
|
41.80
|
41.90
|
41.83
|
36.48
|
34,500
|
|
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
|
|
|