|
Closing price on 7/30/2024
|
|
| Open |
51.30 |
| High |
51.70 |
| Low |
51.20 |
| Volume |
1,000 |
| Split-adjusted Price |
48.53 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.10 / -0.19%
|
51.30
|
51.70
|
51.20
|
51.60
|
51.38
|
48.53
|
1,000
|
|
|
7/29/2024
|
-0.10 / -0.19%
|
51.50
|
51.80
|
51.10
|
51.70
|
51.61
|
48.62
|
1,000
|
|
|
7/26/2024
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
48.72
|
100
|
|
|
7/25/2024
|
-0.20 / -0.38%
|
51.20
|
52.00
|
51.10
|
51.80
|
51.35
|
48.72
|
3,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
51.20
|
52.80
|
50.50
|
52.00
|
50.84
|
48.90
|
6,700
|
|
|
7/23/2024
|
-0.50 / -0.95%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.38
|
48.90
|
800
|
|
|
7/22/2024
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.10
|
52.50
|
51.62
|
49.37
|
5,900
|
|
|
7/19/2024
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.23
|
49.37
|
3,300
|
|
|
7/18/2024
|
-0.50 / -0.94%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.34
|
49.37
|
2,500
|
|
|
7/17/2024
|
+2.00 / +3.92%
|
51.50
|
53.50
|
51.50
|
53.00
|
52.68
|
49.84
|
16,800
|
|
|
7/16/2024
|
-2.00 / -3.77%
|
52.00
|
53.00
|
51.00
|
51.00
|
51.39
|
47.96
|
9,100
|
|
|
7/15/2024
|
+0.60 / +1.15%
|
51.30
|
53.00
|
51.30
|
53.00
|
52.03
|
49.84
|
1,000
|
|
|
7/12/2024
|
-0.60 / -1.13%
|
51.70
|
53.00
|
51.70
|
52.40
|
52.21
|
49.28
|
1,400
|
|
|
7/11/2024
|
+0.10 / +0.19%
|
53.00
|
53.00
|
52.90
|
53.00
|
52.96
|
49.84
|
1,400
|
|
|
7/10/2024
|
-0.50 / -0.94%
|
53.00
|
53.00
|
52.00
|
52.90
|
52.92
|
49.75
|
3,700
|
|
|
7/9/2024
|
+2.80 / +5.53%
|
50.50
|
53.50
|
50.50
|
53.40
|
52.65
|
50.22
|
93,300
|
|
|
7/8/2024
|
0.00 / 0.00%
|
50.50
|
50.70
|
50.10
|
50.60
|
50.52
|
47.59
|
7,700
|
|
|
7/5/2024
|
-0.10 / -0.20%
|
50.70
|
50.70
|
50.10
|
50.60
|
50.44
|
47.59
|
4,200
|
|
|
7/4/2024
|
+0.10 / +0.20%
|
50.60
|
50.70
|
50.50
|
50.70
|
50.52
|
47.68
|
1,500
|
|
|
7/3/2024
|
+0.60 / +1.20%
|
49.80
|
51.00
|
49.60
|
50.60
|
50.22
|
47.59
|
15,100
|
|
|
7/2/2024
|
0.00 / 0.00%
|
50.00
|
50.30
|
49.65
|
50.00
|
50.05
|
47.02
|
2,900
|
|
|
7/1/2024
|
+0.10 / +0.20%
|
49.70
|
50.00
|
49.70
|
50.00
|
49.76
|
47.02
|
6,100
|
|
|
6/28/2024
|
-0.10 / -0.20%
|
50.30
|
50.30
|
49.50
|
49.90
|
49.76
|
46.93
|
11,300
|
|
|
6/27/2024
|
+0.35 / +0.70%
|
49.20
|
50.00
|
49.20
|
50.00
|
49.90
|
47.02
|
11,000
|
|
|
6/26/2024
|
+0.05 / +0.10%
|
49.50
|
50.00
|
49.50
|
49.65
|
49.82
|
46.69
|
12,100
|
|
|
6/25/2024
|
0.00 / 0.00%
|
49.60
|
49.80
|
49.50
|
49.60
|
49.57
|
46.65
|
23,800
|
|
|
6/24/2024
|
+0.05 / +0.10%
|
49.00
|
49.95
|
49.00
|
49.60
|
49.43
|
46.65
|
8,700
|
|
|
6/21/2024
|
0.00 / 0.00%
|
49.40
|
49.90
|
49.40
|
49.55
|
49.54
|
46.60
|
25,400
|
|
|
6/20/2024
|
0.00 / 0.00%
|
49.50
|
50.20
|
48.50
|
49.55
|
49.50
|
46.60
|
12,600
|
|
|
6/19/2024
|
+0.05 / +0.10%
|
49.95
|
49.95
|
49.40
|
49.55
|
49.52
|
46.60
|
1,500
|
|
|