Closing price on 11/6/2023
|
|
Open |
38.50 |
High |
38.50 |
Low |
38.00 |
Volume |
6,300 |
Split-adjusted Price |
38.30 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.10 / +0.26%
|
38.50
|
38.50
|
38.00
|
38.30
|
38.20
|
38.30
|
6,300
|
|
11/3/2023
|
-0.30 / -0.78%
|
38.30
|
38.30
|
37.80
|
38.00
|
38.20
|
38.00
|
15,600
|
|
11/2/2023
|
+0.60 / +1.60%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.30
|
38.00
|
6,200
|
|
11/1/2023
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.00
|
37.40
|
37.40
|
37.40
|
16,500
|
|
10/31/2023
|
-0.50 / -1.31%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.90
|
37.80
|
4,900
|
|
10/30/2023
|
+0.20 / +0.53%
|
38.50
|
38.50
|
38.20
|
38.20
|
38.30
|
38.20
|
7,900
|
|
10/27/2023
|
+0.70 / +1.86%
|
38.50
|
38.50
|
37.70
|
38.40
|
38.00
|
38.40
|
3,600
|
|
10/26/2023
|
-0.80 / -2.07%
|
38.00
|
38.00
|
37.00
|
37.90
|
37.70
|
37.90
|
8,600
|
|
10/25/2023
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.10
|
38.10
|
38.70
|
38.10
|
5,500
|
|
10/24/2023
|
+0.20 / +0.53%
|
38.00
|
38.50
|
37.50
|
38.20
|
38.10
|
38.20
|
10,900
|
|
10/23/2023
|
+1.40 / +3.83%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
1,600
|
|
10/20/2023
|
+1.00 / +2.70%
|
36.50
|
38.00
|
35.90
|
38.00
|
36.60
|
38.00
|
23,700
|
|
10/19/2023
|
-0.60 / -1.60%
|
37.10
|
37.10
|
35.20
|
37.00
|
37.00
|
37.00
|
5,200
|
|
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
|
|
|