Closing price on 9/30/2024
|
|
Open |
49.90 |
High |
49.95 |
Low |
49.50 |
Volume |
9,500 |
Split-adjusted Price |
49.95 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2024
|
0.00 / 0.00%
|
49.90
|
49.95
|
49.50
|
49.95
|
49.75
|
49.95
|
9,500
|
|
9/27/2024
|
0.00 / 0.00%
|
49.95
|
49.95
|
49.00
|
49.95
|
49.59
|
49.95
|
18,600
|
|
9/26/2024
|
-0.05 / -0.10%
|
49.50
|
49.95
|
49.00
|
49.95
|
49.32
|
49.95
|
21,500
|
|
9/25/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.75
|
50.00
|
24,800
|
|
9/24/2024
|
+0.10 / +0.20%
|
49.90
|
50.10
|
49.90
|
50.00
|
49.90
|
50.00
|
23,000
|
|
9/23/2024
|
-0.20 / -0.40%
|
49.60
|
50.00
|
49.00
|
49.90
|
49.44
|
49.90
|
7,000
|
|
9/20/2024
|
+0.10 / +0.20%
|
50.30
|
50.30
|
49.50
|
50.10
|
49.89
|
50.10
|
11,600
|
|
9/19/2024
|
-0.30 / -0.60%
|
50.30
|
50.30
|
50.00
|
50.00
|
50.18
|
50.00
|
49,700
|
|
9/18/2024
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.00
|
50.30
|
50.25
|
50.30
|
600
|
|
9/17/2024
|
0.00 / 0.00%
|
50.30
|
50.50
|
49.50
|
50.30
|
50.30
|
50.30
|
5,000
|
|
9/16/2024
|
+0.30 / +0.60%
|
50.20
|
50.50
|
49.50
|
50.30
|
50.29
|
50.30
|
27,100
|
|
9/13/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
5,800
|
|
9/12/2024
|
+0.40 / +0.81%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.90
|
50.00
|
2,500
|
|
9/11/2024
|
+0.10 / +0.20%
|
50.30
|
50.30
|
49.60
|
49.60
|
49.96
|
49.60
|
11,600
|
|
9/10/2024
|
-0.80 / -1.59%
|
50.50
|
50.50
|
49.50
|
49.50
|
50.15
|
49.50
|
46,500
|
|
9/9/2024
|
+0.10 / +0.20%
|
50.00
|
50.30
|
48.10
|
50.30
|
50.07
|
50.30
|
66,900
|
|
9/6/2024
|
+0.10 / +0.20%
|
49.00
|
50.30
|
47.00
|
50.20
|
48.22
|
50.20
|
31,700
|
|
9/5/2024
|
0.00 / 0.00%
|
49.70
|
50.10
|
49.50
|
50.10
|
49.52
|
50.10
|
8,800
|
|
9/4/2024
|
0.00 / 0.00%
|
49.60
|
50.10
|
49.60
|
50.10
|
49.85
|
50.10
|
400
|
|
8/30/2024
|
-0.10 / -0.20%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
100
|
|
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
|
|
|