Closing price on 1/26/2024
|
|
Open |
37.00 |
High |
42.00 |
Low |
37.00 |
Volume |
2,700 |
Split-adjusted Price |
40.70 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2024
|
+2.50 / +6.54%
|
37.00
|
42.00
|
37.00
|
40.70
|
39.90
|
40.70
|
2,700
|
|
1/25/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.00
|
38.40
|
38.20
|
38.40
|
2,300
|
|
1/24/2024
|
-0.50 / -1.28%
|
38.00
|
39.00
|
38.00
|
38.50
|
38.40
|
38.50
|
3,500
|
|
1/23/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.80
|
39.00
|
39.00
|
39.00
|
1,200
|
|
1/22/2024
|
+1.00 / +2.63%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
200
|
|
1/19/2024
|
-0.10 / -0.26%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.00
|
38.00
|
5,300
|
|
1/18/2024
|
-1.00 / -2.56%
|
39.10
|
39.10
|
38.00
|
38.00
|
38.10
|
38.00
|
3,800
|
|
1/17/2024
|
-2.20 / -5.45%
|
40.00
|
40.00
|
38.20
|
38.20
|
39.00
|
38.20
|
8,100
|
|
1/16/2024
|
+0.50 / +1.28%
|
40.00
|
41.30
|
39.50
|
39.50
|
40.40
|
39.50
|
500
|
|
1/15/2024
|
+0.20 / +0.52%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
500
|
|
1/12/2024
|
-1.50 / -3.75%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.78
|
38.50
|
3,800
|
|
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
|
|
|