Closing price on 4/1/2024
|
|
Open |
33.50 |
High |
33.50 |
Low |
33.50 |
Volume |
1,600 |
Split-adjusted Price |
33.50 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1,600
|
|
3/29/2024
|
+0.30 / +0.90%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1,300
|
|
3/28/2024
|
+1.50 / +4.69%
|
32.80
|
33.50
|
32.80
|
33.50
|
33.20
|
33.50
|
1,700
|
|
3/27/2024
|
-3.90 / -10.86%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
100
|
|
3/26/2024
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.80
|
35.80
|
35.90
|
35.80
|
1,400
|
|
3/25/2024
|
+0.40 / +1.12%
|
35.20
|
36.00
|
35.20
|
36.00
|
35.90
|
36.00
|
4,600
|
|
3/22/2024
|
+2.50 / +7.55%
|
33.50
|
36.00
|
33.50
|
35.60
|
35.60
|
35.60
|
900
|
|
3/21/2024
|
+1.80 / +5.59%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.10
|
34.00
|
700
|
|
3/20/2024
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.10
|
32.20
|
32.20
|
32.20
|
1,100
|
|
3/19/2024
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
29.80
|
35.00
|
29.80
|
35.00
|
32.10
|
35.00
|
2,300
|
|
3/15/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
100
|
|
3/14/2024
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.60
|
35.00
|
35.00
|
35.00
|
1,700
|
|
3/13/2024
|
+0.10 / +0.29%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
500
|
|
3/12/2024
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
34.50
|
900
|
|
3/11/2024
|
-1.50 / -4.17%
|
34.00
|
36.00
|
34.00
|
34.50
|
34.50
|
34.50
|
2,000
|
|
3/8/2024
|
+0.30 / +0.84%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
500
|
|
3/7/2024
|
+0.40 / +1.12%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.70
|
36.00
|
1,100
|
|
3/6/2024
|
-0.40 / -1.11%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
1,200
|
|
3/5/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.60
|
36.00
|
36.00
|
36.00
|
4,800
|
|
3/4/2024
|
-1.00 / -2.70%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
36.00
|
3,200
|
|
3/1/2024
|
-0.20 / -0.54%
|
37.10
|
37.10
|
36.90
|
36.90
|
37.00
|
36.90
|
1,600
|
|
2/29/2024
|
+1.70 / +4.78%
|
37.30
|
38.20
|
36.50
|
37.30
|
37.10
|
37.30
|
800
|
|
2/28/2024
|
+1.40 / +4.05%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.60
|
36.00
|
2,500
|
|
2/27/2024
|
-0.80 / -2.25%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.60
|
34.80
|
700
|
|
2/26/2024
|
-1.00 / -2.78%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.60
|
35.00
|
1,000
|
|
2/23/2024
|
-1.20 / -3.23%
|
37.20
|
37.20
|
35.90
|
36.00
|
36.00
|
36.00
|
3,900
|
|
2/22/2024
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
0
|
|
2/21/2024
|
+0.60 / +1.60%
|
37.20
|
38.00
|
37.00
|
38.00
|
37.20
|
38.00
|
1,200
|
|
2/20/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.00
|
37.40
|
37.40
|
37.40
|
2,400
|
|
|