Closing price on 1/11/2024
|
|
Open |
40.00 |
High |
40.00 |
Low |
40.00 |
Volume |
100 |
Split-adjusted Price |
40.00 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
100
|
|
1/10/2024
|
-1.10 / -2.75%
|
41.00
|
41.00
|
38.90
|
38.90
|
40.00
|
38.90
|
113,600
|
|
1/9/2024
|
-1.00 / -2.44%
|
40.90
|
40.90
|
40.00
|
40.00
|
40.00
|
40.00
|
6,800
|
|
1/8/2024
|
+0.60 / +1.49%
|
41.00
|
42.50
|
40.10
|
40.90
|
41.00
|
40.90
|
3,500
|
|
1/5/2024
|
-1.50 / -3.61%
|
42.50
|
42.50
|
40.00
|
40.00
|
40.30
|
40.00
|
2,200
|
|
1/4/2024
|
+2.30 / +5.72%
|
41.70
|
45.00
|
40.00
|
42.50
|
41.50
|
42.50
|
5,900
|
|
1/3/2024
|
+0.70 / +1.78%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.20
|
40.00
|
2,600
|
|
1/2/2024
|
+1.30 / +3.40%
|
39.00
|
39.90
|
38.50
|
39.50
|
39.30
|
39.50
|
6,000
|
|
12/29/2023
|
+1.20 / +3.20%
|
38.00
|
38.70
|
37.90
|
38.70
|
38.20
|
38.70
|
15,300
|
|
12/28/2023
|
+1.30 / +3.55%
|
37.30
|
38.00
|
37.00
|
37.90
|
37.50
|
37.90
|
1,400
|
|
12/27/2023
|
-2.20 / -5.84%
|
38.00
|
38.00
|
35.50
|
35.50
|
36.60
|
35.50
|
3,800
|
|
12/26/2023
|
+0.10 / +0.27%
|
37.80
|
37.80
|
37.70
|
37.80
|
37.70
|
37.80
|
1,900
|
|
12/25/2023
|
0.00 / 0.00%
|
38.30
|
38.30
|
37.50
|
37.60
|
37.70
|
37.60
|
2,600
|
|
12/22/2023
|
0.00 / 0.00%
|
37.80
|
38.00
|
37.00
|
37.50
|
37.60
|
37.50
|
4,700
|
|
12/21/2023
|
+0.70 / +1.93%
|
37.90
|
37.90
|
37.00
|
37.00
|
37.50
|
37.00
|
200
|
|
12/20/2023
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.00
|
37.00
|
36.30
|
37.00
|
3,000
|
|
12/19/2023
|
+1.00 / +2.72%
|
38.00
|
38.00
|
36.30
|
37.80
|
36.90
|
37.80
|
2,600
|
|
12/18/2023
|
-1.00 / -2.69%
|
37.40
|
37.40
|
36.20
|
36.20
|
36.80
|
36.20
|
6,500
|
|
12/15/2023
|
-0.60 / -1.60%
|
37.40
|
37.40
|
36.80
|
36.80
|
37.20
|
36.80
|
2,600
|
|
12/14/2023
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.20
|
37.20
|
37.40
|
37.20
|
3,500
|
|
12/13/2023
|
+0.40 / +1.11%
|
36.10
|
38.50
|
36.00
|
36.50
|
37.20
|
36.50
|
4,200
|
|
12/12/2023
|
-0.40 / -1.10%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.10
|
36.00
|
4,600
|
|
12/11/2023
|
-0.60 / -1.64%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.40
|
36.00
|
6,700
|
|
12/8/2023
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.50
|
36.50
|
36.60
|
36.50
|
2,300
|
|
12/7/2023
|
-0.50 / -1.34%
|
38.00
|
38.00
|
36.50
|
36.80
|
36.80
|
36.80
|
3,900
|
|
12/6/2023
|
-0.20 / -0.53%
|
37.40
|
37.40
|
37.10
|
37.20
|
37.30
|
37.20
|
1,700
|
|
12/5/2023
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.40
|
37.00
|
400
|
|
12/4/2023
|
+0.10 / +0.27%
|
37.50
|
37.50
|
37.40
|
37.40
|
37.50
|
37.40
|
600
|
|
12/1/2023
|
+0.20 / +0.54%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.30
|
37.00
|
1,000
|
|
11/30/2023
|
-1.00 / -2.69%
|
38.00
|
38.00
|
36.20
|
36.20
|
36.80
|
36.20
|
3,600
|
|
|