|
Closing price on 7/29/2025
|
|
| Open |
48.30 |
| High |
48.90 |
| Low |
45.95 |
| Volume |
10,700 |
| Split-adjusted Price |
47.88 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.10 / -0.20%
|
48.30
|
48.90
|
45.95
|
48.90
|
47.53
|
47.88
|
10,700
|
|
|
7/28/2025
|
-0.50 / -1.01%
|
49.50
|
50.00
|
48.70
|
49.00
|
48.93
|
47.98
|
4,300
|
|
|
7/25/2025
|
-0.30 / -0.60%
|
48.70
|
50.00
|
48.70
|
49.50
|
48.90
|
48.47
|
25,000
|
|
|
7/24/2025
|
-0.10 / -0.20%
|
49.20
|
50.00
|
48.00
|
49.80
|
49.14
|
48.76
|
17,700
|
|
|
7/23/2025
|
+0.35 / +0.71%
|
49.55
|
49.90
|
49.10
|
49.90
|
49.55
|
48.86
|
7,200
|
|
|
7/22/2025
|
+0.80 / +1.64%
|
48.75
|
50.00
|
48.75
|
49.55
|
49.39
|
48.52
|
9,100
|
|
|
7/21/2025
|
+0.05 / +0.10%
|
48.05
|
49.00
|
47.85
|
48.75
|
48.34
|
47.73
|
16,500
|
|
|
7/18/2025
|
0.00 / 0.00%
|
48.70
|
48.70
|
47.50
|
48.70
|
47.95
|
47.68
|
74,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
48.75
|
48.75
|
48.70
|
48.70
|
48.70
|
47.68
|
2,000
|
|
|
7/16/2025
|
-0.35 / -0.71%
|
49.00
|
49.40
|
48.70
|
48.70
|
49.24
|
47.68
|
3,700
|
|
|
7/15/2025
|
-0.05 / -0.10%
|
49.10
|
49.90
|
49.05
|
49.05
|
49.15
|
48.03
|
9,500
|
|
|
7/14/2025
|
-0.40 / -0.81%
|
49.30
|
49.30
|
49.00
|
49.10
|
49.05
|
48.08
|
1,351,300
|
|
|
7/11/2025
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.10
|
49.50
|
49.50
|
48.47
|
6,400
|
|
|
7/10/2025
|
+0.10 / +0.20%
|
49.20
|
49.95
|
49.20
|
49.50
|
49.55
|
48.47
|
270,300
|
|
|
7/9/2025
|
+0.05 / +0.10%
|
49.50
|
50.00
|
49.40
|
49.40
|
49.55
|
48.37
|
488,200
|
|
|
7/8/2025
|
-0.05 / -0.10%
|
49.10
|
49.40
|
49.00
|
49.35
|
49.29
|
48.32
|
7,400
|
|
|
7/7/2025
|
+0.80 / +1.65%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.01
|
48.37
|
2,700
|
|
|
7/4/2025
|
-1.10 / -2.21%
|
49.70
|
50.10
|
48.60
|
48.60
|
49.42
|
47.59
|
10,800
|
|
|
7/3/2025
|
-0.20 / -0.40%
|
49.00
|
50.20
|
48.50
|
49.70
|
49.57
|
48.66
|
3,500
|
|
|
7/2/2025
|
+0.40 / +0.81%
|
49.40
|
49.90
|
48.60
|
49.90
|
49.32
|
48.86
|
16,500
|
|
|
7/1/2025
|
0.00 / 0.00%
|
49.40
|
49.95
|
48.50
|
49.50
|
49.39
|
48.47
|
676,400
|
|
|
6/30/2025
|
+1.50 / +3.13%
|
48.05
|
49.50
|
48.00
|
49.50
|
49.08
|
48.47
|
16,800
|
|
|
6/27/2025
|
+0.05 / +0.10%
|
46.70
|
48.00
|
46.70
|
48.00
|
47.94
|
47.00
|
31,700
|
|
|
6/26/2025
|
+0.75 / +1.59%
|
47.30
|
47.95
|
47.25
|
47.95
|
47.33
|
46.95
|
34,500
|
|
|
6/25/2025
|
+1.20 / +2.61%
|
47.00
|
48.50
|
46.05
|
47.20
|
47.73
|
46.22
|
72,200
|
|
|
6/24/2025
|
+0.55 / +1.21%
|
45.40
|
47.70
|
44.60
|
46.00
|
45.42
|
45.04
|
704,800
|
|
|
6/23/2025
|
-0.25 / -0.55%
|
45.65
|
45.65
|
45.05
|
45.45
|
45.48
|
44.50
|
205,000
|
|
|
6/20/2025
|
-1.30 / -2.77%
|
46.90
|
46.90
|
45.20
|
45.70
|
45.77
|
44.75
|
339,000
|
|
|
6/19/2025
|
-1.50 / -3.09%
|
48.45
|
48.45
|
46.70
|
47.00
|
47.10
|
46.02
|
119,700
|
|
|
6/18/2025
|
+0.30 / +0.62%
|
48.00
|
48.75
|
46.60
|
48.50
|
47.13
|
47.49
|
470,200
|
|
|