|
Closing price on 7/1/2025
|
|
| Open |
49.40 |
| High |
49.95 |
| Low |
48.50 |
| Volume |
676,400 |
| Split-adjusted Price |
49.50 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2025
|
0.00 / 0.00%
|
49.40
|
49.95
|
48.50
|
49.50
|
49.39
|
49.50
|
676,400
|
|
|
6/30/2025
|
+1.50 / +3.13%
|
48.05
|
49.50
|
48.00
|
49.50
|
49.08
|
49.50
|
16,800
|
|
|
6/27/2025
|
+0.05 / +0.10%
|
46.70
|
48.00
|
46.70
|
48.00
|
47.94
|
48.00
|
31,700
|
|
|
6/26/2025
|
+0.75 / +1.59%
|
47.30
|
47.95
|
47.25
|
47.95
|
47.33
|
47.95
|
34,500
|
|
|
6/25/2025
|
+1.20 / +2.61%
|
47.00
|
48.50
|
46.05
|
47.20
|
47.73
|
47.20
|
72,200
|
|
|
6/24/2025
|
+0.55 / +1.21%
|
45.40
|
47.70
|
44.60
|
46.00
|
45.42
|
46.00
|
704,800
|
|
|
6/23/2025
|
-0.25 / -0.55%
|
45.65
|
45.65
|
45.05
|
45.45
|
45.48
|
45.45
|
205,000
|
|
|
6/20/2025
|
-1.30 / -2.77%
|
46.90
|
46.90
|
45.20
|
45.70
|
45.77
|
45.70
|
339,000
|
|
|
6/19/2025
|
-1.50 / -3.09%
|
48.45
|
48.45
|
46.70
|
47.00
|
47.10
|
47.00
|
119,700
|
|
|
6/18/2025
|
+0.30 / +0.62%
|
48.00
|
48.75
|
46.60
|
48.50
|
47.13
|
48.50
|
470,200
|
|
|
6/17/2025
|
-0.60 / -1.23%
|
48.80
|
48.80
|
48.00
|
48.20
|
48.71
|
48.20
|
7,700
|
|
|
6/16/2025
|
+0.40 / +0.83%
|
48.90
|
50.30
|
48.50
|
48.80
|
49.03
|
48.80
|
3,400
|
|
|
6/13/2025
|
+0.20 / +0.41%
|
48.20
|
48.45
|
47.20
|
48.40
|
47.95
|
48.40
|
129,000
|
|
|
6/12/2025
|
-0.60 / -1.23%
|
48.80
|
49.00
|
48.20
|
48.20
|
48.73
|
48.20
|
14,000
|
|
|
6/11/2025
|
+0.25 / +0.51%
|
48.55
|
48.80
|
48.05
|
48.80
|
48.35
|
48.80
|
124,900
|
|
|
6/10/2025
|
-0.45 / -0.92%
|
48.60
|
48.80
|
48.20
|
48.55
|
48.54
|
48.55
|
70,300
|
|
|
6/9/2025
|
-1.50 / -2.97%
|
49.50
|
51.00
|
48.50
|
49.00
|
49.18
|
49.00
|
53,600
|
|
|
6/6/2025
|
+0.30 / +0.60%
|
49.10
|
50.50
|
49.00
|
50.50
|
49.29
|
50.50
|
2,900
|
|
|
6/5/2025
|
+1.55 / +3.19%
|
48.65
|
50.20
|
48.65
|
50.20
|
49.66
|
50.20
|
9,000
|
|
|
6/4/2025
|
+0.30 / +0.62%
|
48.65
|
48.65
|
48.65
|
48.65
|
48.65
|
48.65
|
1,000
|
|
|
6/3/2025
|
-0.75 / -1.51%
|
49.60
|
49.60
|
48.15
|
48.85
|
48.71
|
48.35
|
162,000
|
|
|
6/2/2025
|
-1.20 / -2.36%
|
50.10
|
50.80
|
49.50
|
49.60
|
50.03
|
49.09
|
75,800
|
|
|
5/30/2025
|
-0.40 / -0.78%
|
51.00
|
51.00
|
50.80
|
50.80
|
50.99
|
50.28
|
3,200
|
|
|
5/29/2025
|
-0.60 / -1.16%
|
51.20
|
51.80
|
51.20
|
51.20
|
51.55
|
50.68
|
6,500
|
|
|
5/28/2025
|
-0.30 / -0.58%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
51.27
|
1,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.10
|
52.10
|
52.14
|
51.57
|
500
|
|
|
5/26/2025
|
+1.30 / +2.56%
|
52.10
|
52.10
|
52.10
|
52.10
|
52.10
|
51.57
|
100
|
|
|
5/23/2025
|
-0.70 / -1.36%
|
51.50
|
51.50
|
50.80
|
50.80
|
51.04
|
50.28
|
18,200
|
|
|
5/22/2025
|
-0.10 / -0.19%
|
51.60
|
51.60
|
51.30
|
51.50
|
51.48
|
50.97
|
600
|
|
|
5/21/2025
|
-1.40 / -2.64%
|
51.60
|
53.00
|
51.60
|
51.60
|
51.61
|
51.07
|
12,700
|
|
|