Closing price on 6/17/2024
|
|
Open |
33.40 |
High |
34.00 |
Low |
33.00 |
Volume |
8,600 |
Split-adjusted Price |
34.00 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2024
|
+0.80 / +2.41%
|
33.40
|
34.00
|
33.00
|
34.00
|
33.20
|
34.00
|
8,600
|
|
6/14/2024
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.40
|
33.20
|
33.40
|
3,800
|
|
6/13/2024
|
-0.40 / -1.19%
|
33.10
|
34.00
|
33.10
|
33.10
|
33.40
|
33.10
|
6,500
|
|
6/12/2024
|
+1.10 / +3.30%
|
33.10
|
34.50
|
33.10
|
34.40
|
33.50
|
34.40
|
4,900
|
|
6/11/2024
|
0.00 / 0.00%
|
32.90
|
33.50
|
32.90
|
33.00
|
33.30
|
33.00
|
7,300
|
|
6/10/2024
|
+1.30 / +3.98%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.00
|
34.00
|
6,600
|
|
6/7/2024
|
0.00 / 0.00%
|
32.50
|
33.20
|
32.00
|
33.20
|
32.70
|
33.20
|
7,000
|
|
6/6/2024
|
0.00 / 0.00%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.20
|
33.40
|
4,800
|
|
6/5/2024
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.00
|
33.70
|
33.40
|
33.70
|
2,700
|
|
6/4/2024
|
0.00 / 0.00%
|
33.00
|
34.50
|
33.00
|
34.00
|
33.70
|
34.00
|
8,900
|
|
6/3/2024
|
+0.20 / +0.59%
|
33.90
|
34.10
|
33.90
|
34.00
|
34.00
|
34.00
|
4,900
|
|
5/31/2024
|
0.00 / 0.00%
|
32.10
|
34.00
|
32.10
|
34.00
|
33.80
|
34.00
|
4,100
|
|
5/30/2024
|
-0.10 / -0.29%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
34.00
|
3,400
|
|
5/29/2024
|
-0.30 / -0.87%
|
34.10
|
34.30
|
34.00
|
34.00
|
34.10
|
34.00
|
9,000
|
|
5/28/2024
|
+0.40 / +1.18%
|
34.10
|
34.50
|
34.10
|
34.40
|
34.30
|
34.40
|
7,300
|
|
5/27/2024
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4,100
|
|
5/24/2024
|
-0.40 / -1.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
5,300
|
|
5/23/2024
|
+0.10 / +0.29%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.90
|
34.80
|
7,400
|
|
5/22/2024
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
34.40
|
34.70
|
34.40
|
18,200
|
|
5/21/2024
|
+0.60 / +1.78%
|
33.80
|
35.30
|
33.50
|
34.40
|
34.40
|
34.40
|
4,000
|
|
5/20/2024
|
+1.00 / +2.94%
|
33.30
|
35.00
|
33.30
|
35.00
|
33.80
|
35.00
|
8,900
|
|
5/17/2024
|
-1.20 / -3.51%
|
34.00
|
34.00
|
33.00
|
33.00
|
34.00
|
33.00
|
2,700
|
|
5/16/2024
|
+0.50 / +1.49%
|
33.00
|
35.00
|
33.00
|
34.00
|
34.20
|
34.00
|
14,200
|
|
5/15/2024
|
0.00 / 0.00%
|
33.50
|
34.10
|
32.00
|
34.10
|
33.50
|
34.10
|
6,300
|
|
5/14/2024
|
0.00 / 0.00%
|
33.80
|
34.50
|
33.80
|
33.80
|
34.10
|
33.80
|
8,700
|
|
5/13/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.80
|
33.70
|
13,900
|
|
5/10/2024
|
0.00 / 0.00%
|
33.50
|
33.90
|
33.50
|
33.90
|
33.70
|
33.90
|
5,400
|
|
5/9/2024
|
+0.20 / +0.59%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.90
|
33.90
|
8,400
|
|
5/8/2024
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
33.70
|
33.70
|
33.70
|
12,700
|
|
5/7/2024
|
+0.30 / +0.89%
|
33.00
|
34.80
|
33.00
|
34.00
|
33.70
|
34.00
|
14,300
|
|
|