Closing price on 8/17/2023
|
|
Open |
46.10 |
High |
46.40 |
Low |
45.85 |
Volume |
60,300 |
Split-adjusted Price |
43.49 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
0.00 / 0.00%
|
46.10
|
46.40
|
45.85
|
46.40
|
46.01
|
43.49
|
60,300
|
|
8/16/2023
|
+0.10 / +0.22%
|
46.30
|
46.60
|
46.30
|
46.40
|
46.53
|
43.49
|
10,800
|
|
8/15/2023
|
0.00 / 0.00%
|
46.30
|
46.70
|
45.50
|
46.30
|
46.16
|
43.39
|
14,600
|
|
8/14/2023
|
+0.10 / +0.22%
|
45.70
|
46.30
|
45.70
|
46.30
|
46.12
|
43.39
|
7,100
|
|
8/11/2023
|
+0.10 / +0.22%
|
46.00
|
47.00
|
45.50
|
46.20
|
45.85
|
43.30
|
9,300
|
|
8/10/2023
|
+0.60 / +1.32%
|
45.50
|
46.50
|
45.50
|
46.10
|
45.83
|
43.21
|
180,900
|
|
8/9/2023
|
+0.05 / +0.11%
|
45.45
|
45.60
|
45.35
|
45.50
|
45.44
|
42.64
|
41,100
|
|
8/8/2023
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.35
|
45.45
|
45.42
|
42.60
|
7,300
|
|
8/7/2023
|
0.00 / 0.00%
|
45.35
|
45.45
|
45.20
|
45.45
|
45.38
|
42.60
|
51,500
|
|
8/4/2023
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.20
|
45.45
|
45.30
|
42.60
|
17,900
|
|
8/3/2023
|
+0.15 / +0.33%
|
45.30
|
45.75
|
45.20
|
45.45
|
45.40
|
42.60
|
12,100
|
|
8/2/2023
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.60
|
45.30
|
45.22
|
42.46
|
32,700
|
|
8/1/2023
|
+0.05 / +0.11%
|
44.90
|
45.90
|
44.90
|
45.30
|
45.47
|
42.46
|
22,400
|
|
7/31/2023
|
+0.35 / +0.78%
|
44.80
|
45.40
|
44.55
|
45.25
|
45.10
|
42.41
|
63,400
|
|
7/28/2023
|
0.00 / 0.00%
|
44.50
|
44.90
|
44.50
|
44.90
|
44.75
|
42.08
|
5,900
|
|
7/27/2023
|
+0.05 / +0.11%
|
45.00
|
45.05
|
44.50
|
44.90
|
44.93
|
42.08
|
19,700
|
|
7/26/2023
|
+0.05 / +0.11%
|
44.80
|
45.00
|
44.60
|
44.85
|
44.91
|
42.04
|
32,600
|
|
7/25/2023
|
+0.40 / +0.90%
|
44.30
|
44.90
|
44.20
|
44.80
|
44.49
|
41.99
|
36,000
|
|
7/24/2023
|
+0.40 / +0.91%
|
44.05
|
45.00
|
44.05
|
44.40
|
44.53
|
41.61
|
24,400
|
|
7/21/2023
|
-0.70 / -1.57%
|
45.50
|
45.50
|
43.00
|
44.00
|
43.84
|
41.24
|
14,300
|
|
7/20/2023
|
+0.60 / +1.36%
|
46.00
|
46.00
|
44.50
|
44.70
|
44.86
|
41.89
|
3,300
|
|
7/19/2023
|
+0.10 / +0.23%
|
44.50
|
45.30
|
44.10
|
44.10
|
44.29
|
41.33
|
11,600
|
|
7/18/2023
|
-0.50 / -1.12%
|
44.00
|
44.50
|
44.00
|
44.00
|
44.19
|
41.24
|
14,900
|
|
7/17/2023
|
-0.25 / -0.56%
|
44.75
|
44.75
|
44.40
|
44.50
|
44.71
|
41.71
|
7,600
|
|
7/14/2023
|
+0.15 / +0.34%
|
44.40
|
44.75
|
44.30
|
44.75
|
44.51
|
41.94
|
15,000
|
|
7/13/2023
|
+0.10 / +0.22%
|
44.50
|
44.60
|
44.30
|
44.60
|
44.39
|
41.80
|
35,900
|
|
7/12/2023
|
-0.05 / -0.11%
|
44.50
|
44.50
|
44.15
|
44.50
|
44.29
|
41.71
|
14,900
|
|
7/11/2023
|
+0.05 / +0.11%
|
44.50
|
44.85
|
44.50
|
44.55
|
44.58
|
41.75
|
3,200
|
|
7/10/2023
|
+0.30 / +0.68%
|
43.80
|
46.00
|
43.70
|
44.50
|
44.20
|
41.71
|
73,700
|
|
7/7/2023
|
0.00 / 0.00%
|
44.35
|
44.35
|
43.85
|
44.20
|
44.14
|
41.43
|
8,400
|
|
|