Closing price on 8/29/2024
|
|
Open |
49.60 |
High |
50.20 |
Low |
49.00 |
Volume |
4,500 |
Split-adjusted Price |
50.20 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2024
|
+0.10 / +0.20%
|
49.60
|
50.20
|
49.00
|
50.20
|
49.78
|
50.20
|
4,500
|
|
8/28/2024
|
+0.10 / +0.20%
|
49.60
|
50.10
|
49.60
|
50.10
|
50.04
|
50.10
|
4,800
|
|
8/27/2024
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.60
|
50.00
|
49.78
|
50.00
|
2,300
|
|
8/26/2024
|
+0.40 / +0.80%
|
50.00
|
50.50
|
49.80
|
50.30
|
50.02
|
50.30
|
9,300
|
|
8/23/2024
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.60
|
49.90
|
49.97
|
49.90
|
17,300
|
|
8/22/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.60
|
50.00
|
50.00
|
50.00
|
31,400
|
|
8/21/2024
|
0.00 / 0.00%
|
49.70
|
50.50
|
49.70
|
50.00
|
49.97
|
50.00
|
13,100
|
|
8/20/2024
|
-1.00 / -1.96%
|
51.80
|
51.80
|
50.00
|
50.00
|
50.48
|
50.00
|
13,600
|
|
8/19/2024
|
+1.15 / +2.31%
|
51.90
|
51.90
|
49.85
|
51.00
|
50.05
|
51.00
|
2,900
|
|
8/16/2024
|
-1.95 / -3.76%
|
52.00
|
52.00
|
49.50
|
49.85
|
49.79
|
49.85
|
26,000
|
|
8/15/2024
|
+0.30 / +0.58%
|
49.30
|
52.90
|
49.30
|
51.80
|
50.35
|
51.80
|
1,500
|
|
8/14/2024
|
-0.30 / -0.58%
|
51.50
|
51.50
|
49.00
|
51.50
|
49.50
|
51.50
|
32,600
|
|
8/13/2024
|
-0.10 / -0.19%
|
50.70
|
51.90
|
50.00
|
51.80
|
50.92
|
51.80
|
5,400
|
|
8/12/2024
|
+0.40 / +0.78%
|
51.40
|
53.00
|
51.00
|
51.90
|
51.48
|
51.90
|
10,800
|
|
8/9/2024
|
+0.10 / +0.19%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.07
|
51.50
|
4,000
|
|
8/8/2024
|
+0.40 / +0.78%
|
51.80
|
51.80
|
51.40
|
51.40
|
51.70
|
51.40
|
1,200
|
|
8/7/2024
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
100
|
|
8/6/2024
|
+1.00 / +2.00%
|
50.90
|
51.00
|
49.90
|
51.00
|
50.50
|
51.00
|
61,300
|
|
8/5/2024
|
-0.20 / -0.40%
|
49.50
|
50.50
|
49.00
|
50.00
|
49.47
|
50.00
|
316,300
|
|
8/2/2024
|
-0.90 / -1.76%
|
51.00
|
51.00
|
48.20
|
50.20
|
49.63
|
50.20
|
20,800
|
|
8/1/2024
|
+0.30 / +0.59%
|
50.50
|
51.30
|
50.00
|
51.10
|
50.21
|
51.10
|
1,800
|
|
7/31/2024
|
-0.80 / -1.55%
|
51.50
|
51.60
|
50.00
|
50.80
|
51.10
|
50.80
|
4,800
|
|
7/30/2024
|
-0.10 / -0.19%
|
51.30
|
51.70
|
51.20
|
51.60
|
51.38
|
51.60
|
1,000
|
|
7/29/2024
|
-0.10 / -0.19%
|
51.50
|
51.80
|
51.10
|
51.70
|
51.61
|
51.70
|
1,000
|
|
7/26/2024
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
100
|
|
7/25/2024
|
-0.20 / -0.38%
|
51.20
|
52.00
|
51.10
|
51.80
|
51.35
|
51.80
|
3,100
|
|
7/24/2024
|
0.00 / 0.00%
|
51.20
|
52.80
|
50.50
|
52.00
|
50.84
|
52.00
|
6,700
|
|
7/23/2024
|
-0.50 / -0.95%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.38
|
52.00
|
800
|
|
7/22/2024
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.10
|
52.50
|
51.62
|
52.50
|
5,900
|
|
7/19/2024
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.23
|
52.50
|
3,300
|
|
|