Closing price on 12/1/2023
|
|
Open |
37.50 |
High |
37.50 |
Low |
37.00 |
Volume |
1,000 |
Split-adjusted Price |
37.00 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/29/2023
|
+1.10 / +2.98%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.20
|
38.00
|
1,300
|
|
11/28/2023
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.80
|
36.80
|
36.90
|
36.80
|
1,400
|
|
11/27/2023
|
-0.60 / -1.60%
|
37.00
|
37.10
|
36.90
|
36.90
|
37.00
|
36.90
|
1,200
|
|
11/24/2023
|
-0.30 / -0.80%
|
37.40
|
37.50
|
37.40
|
37.40
|
37.50
|
37.40
|
2,400
|
|
11/23/2023
|
-0.40 / -1.06%
|
37.90
|
37.90
|
37.50
|
37.50
|
37.70
|
37.50
|
4,000
|
|
11/22/2023
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.90
|
37.80
|
2,700
|
|
11/21/2023
|
-0.40 / -1.05%
|
38.00
|
38.20
|
37.80
|
37.80
|
38.00
|
37.80
|
6,400
|
|
11/20/2023
|
-0.30 / -0.78%
|
38.30
|
38.30
|
38.00
|
38.00
|
38.20
|
38.00
|
3,000
|
|
11/17/2023
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
1,000
|
|
11/16/2023
|
0.00 / 0.00%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.30
|
38.40
|
1,100
|
|
11/15/2023
|
0.00 / 0.00%
|
38.40
|
38.60
|
38.00
|
38.40
|
38.40
|
38.40
|
7,700
|
|
11/14/2023
|
-0.60 / -1.56%
|
37.80
|
38.80
|
37.80
|
37.80
|
38.40
|
37.80
|
4,100
|
|
11/13/2023
|
0.00 / 0.00%
|
38.40
|
38.50
|
38.40
|
38.40
|
38.40
|
38.40
|
1,600
|
|
11/10/2023
|
-0.30 / -0.78%
|
38.40
|
38.40
|
38.30
|
38.30
|
38.40
|
38.30
|
5,000
|
|
11/9/2023
|
+0.50 / +1.31%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
1,800
|
|
11/8/2023
|
+1.00 / +2.67%
|
37.00
|
38.50
|
37.00
|
38.50
|
38.10
|
38.50
|
10,600
|
|
11/7/2023
|
-0.70 / -1.83%
|
38.00
|
38.00
|
37.00
|
37.50
|
37.50
|
37.50
|
2,900
|
|
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
|
|
|