Closing price on 5/3/2024
|
|
Open |
32.50 |
High |
33.20 |
Low |
32.50 |
Volume |
12,400 |
Split-adjusted Price |
33.20 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
0.00 / 0.00%
|
32.50
|
33.20
|
32.50
|
33.20
|
33.00
|
33.20
|
12,400
|
|
5/2/2024
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.10
|
33.30
|
33.20
|
33.30
|
9,300
|
|
4/26/2024
|
-2.00 / -5.88%
|
34.00
|
34.00
|
32.00
|
32.00
|
33.30
|
32.00
|
15,800
|
|
4/25/2024
|
-1.40 / -3.95%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15,700
|
|
4/24/2024
|
+0.80 / +2.32%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.40
|
35.30
|
800
|
|
4/23/2024
|
+0.30 / +0.88%
|
36.00
|
36.00
|
34.20
|
34.50
|
34.50
|
34.50
|
4,200
|
|
4/22/2024
|
+1.60 / +4.79%
|
33.40
|
36.00
|
33.40
|
35.00
|
34.20
|
35.00
|
9,700
|
|
4/19/2024
|
+0.90 / +2.79%
|
32.10
|
33.50
|
32.10
|
33.20
|
33.40
|
33.20
|
7,200
|
|
4/17/2024
|
-1.90 / -5.59%
|
32.00
|
33.00
|
32.00
|
32.10
|
32.30
|
32.10
|
2,500
|
|
4/16/2024
|
-0.80 / -2.30%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.00
|
34.00
|
8,700
|
|
4/15/2024
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.80
|
34.00
|
5,000
|
|
4/12/2024
|
-0.20 / -0.57%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.00
|
35.00
|
6,600
|
|
4/11/2024
|
+1.50 / +4.35%
|
34.50
|
36.00
|
34.50
|
36.00
|
35.20
|
36.00
|
14,000
|
|
4/10/2024
|
+0.60 / +1.77%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
5,100
|
|
4/9/2024
|
-1.20 / -3.41%
|
34.00
|
34.00
|
33.80
|
34.00
|
33.90
|
34.00
|
10,900
|
|
4/8/2024
|
0.00 / 0.00%
|
35.10
|
35.20
|
35.10
|
35.20
|
35.20
|
35.20
|
5,200
|
|
4/5/2024
|
+0.60 / +1.69%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.20
|
36.00
|
6,400
|
|
4/4/2024
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
2,500
|
|
4/3/2024
|
+0.10 / +0.29%
|
34.90
|
36.00
|
32.30
|
34.50
|
35.40
|
34.50
|
1,700
|
|
4/2/2024
|
+1.00 / +2.99%
|
33.80
|
34.50
|
33.80
|
34.50
|
34.40
|
34.50
|
2,300
|
|
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
|
|
|