Closing price on 10/18/2023
|
|
Open |
38.00 |
High |
38.00 |
Low |
37.00 |
Volume |
9,500 |
Split-adjusted Price |
37.50 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2023
|
-0.60 / -1.57%
|
38.00
|
38.00
|
37.00
|
37.50
|
37.60
|
37.50
|
9,500
|
|
10/17/2023
|
0.00 / 0.00%
|
38.60
|
38.60
|
37.80
|
38.60
|
38.10
|
38.60
|
13,500
|
|
10/16/2023
|
-0.20 / -0.52%
|
39.00
|
39.00
|
38.20
|
38.50
|
38.60
|
38.50
|
2,400
|
|
10/13/2023
|
+0.50 / +1.30%
|
38.50
|
39.00
|
38.40
|
39.00
|
38.70
|
39.00
|
23,700
|
|
10/12/2023
|
-0.60 / -1.53%
|
39.20
|
39.20
|
38.00
|
38.60
|
38.50
|
38.60
|
11,900
|
|
10/11/2023
|
+0.40 / +1.03%
|
39.30
|
39.50
|
38.70
|
39.20
|
39.20
|
39.20
|
11,000
|
|
10/10/2023
|
+1.30 / +3.44%
|
38.00
|
39.50
|
37.80
|
39.10
|
38.80
|
39.10
|
74,000
|
|
10/9/2023
|
+0.30 / +0.80%
|
37.60
|
38.00
|
37.60
|
37.90
|
37.80
|
37.90
|
5,100
|
|
10/6/2023
|
0.00 / 0.00%
|
37.10
|
38.00
|
37.10
|
37.90
|
37.60
|
37.90
|
22,800
|
|
10/5/2023
|
-0.10 / -0.26%
|
38.00
|
38.50
|
37.80
|
37.80
|
37.90
|
37.80
|
7,300
|
|
10/4/2023
|
+1.50 / +4.04%
|
37.60
|
38.90
|
37.10
|
38.60
|
37.90
|
38.60
|
13,400
|
|
10/3/2023
|
-1.70 / -4.45%
|
37.80
|
37.80
|
36.50
|
36.50
|
37.10
|
36.50
|
18,600
|
|
10/2/2023
|
-0.40 / -1.04%
|
38.00
|
38.50
|
37.90
|
38.00
|
38.20
|
38.00
|
8,700
|
|
9/29/2023
|
+0.10 / +0.26%
|
39.80
|
39.90
|
38.00
|
38.50
|
38.40
|
38.50
|
21,600
|
|
9/28/2023
|
-0.10 / -0.26%
|
39.90
|
39.90
|
37.80
|
38.50
|
38.40
|
38.50
|
19,100
|
|
9/27/2023
|
+1.40 / +3.69%
|
38.50
|
39.30
|
38.00
|
39.30
|
38.60
|
39.30
|
20,700
|
|
9/26/2023
|
+1.20 / +3.23%
|
36.50
|
38.50
|
36.50
|
38.40
|
37.90
|
38.40
|
20,300
|
|
9/25/2023
|
-1.60 / -4.16%
|
38.40
|
38.80
|
36.50
|
36.90
|
37.20
|
36.90
|
41,900
|
|
9/22/2023
|
-1.80 / -4.43%
|
40.50
|
40.60
|
35.00
|
38.80
|
38.50
|
38.80
|
32,300
|
|
9/21/2023
|
-0.40 / -0.99%
|
40.20
|
41.00
|
40.20
|
40.20
|
40.60
|
40.20
|
53,900
|
|
9/20/2023
|
+1.90 / +4.80%
|
39.50
|
42.00
|
39.50
|
41.50
|
40.60
|
41.50
|
114,200
|
|
9/19/2023
|
-0.10 / -0.25%
|
39.50
|
40.20
|
39.20
|
39.90
|
39.60
|
39.90
|
60,400
|
|
9/18/2023
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.80
|
40.10
|
40.00
|
40.10
|
36,300
|
|
9/15/2023
|
+0.90 / +2.30%
|
39.00
|
40.80
|
39.00
|
40.00
|
40.10
|
40.00
|
50,700
|
|
9/14/2023
|
-0.70 / -1.76%
|
39.60
|
39.90
|
38.50
|
39.00
|
39.10
|
39.00
|
58,000
|
|
9/13/2023
|
+0.50 / +1.30%
|
39.50
|
40.10
|
39.00
|
39.10
|
39.70
|
39.10
|
63,300
|
|
9/12/2023
|
+2.10 / +5.57%
|
36.80
|
40.00
|
36.80
|
39.80
|
38.60
|
39.80
|
165,100
|
|
9/11/2023
|
-0.80 / -2.13%
|
37.00
|
39.00
|
35.00
|
36.80
|
37.70
|
36.80
|
161,900
|
|
9/8/2023
|
-0.10 / -0.26%
|
37.80
|
38.30
|
36.70
|
37.70
|
37.60
|
37.70
|
152,900
|
|
9/7/2023
|
+1.20 / +3.31%
|
36.00
|
38.30
|
36.00
|
37.40
|
37.80
|
37.40
|
146,500
|
|
|