Closing price on 7/19/2024
|
|
Open |
34.30 |
High |
34.30 |
Low |
34.00 |
Volume |
400 |
Split-adjusted Price |
34.00 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2024
|
-0.30 / -0.87%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.10
|
34.00
|
400
|
|
7/18/2024
|
+0.40 / +1.18%
|
34.00
|
34.50
|
34.00
|
34.30
|
34.30
|
34.30
|
6,500
|
|
7/17/2024
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
4,100
|
|
7/16/2024
|
-1.70 / -4.90%
|
34.20
|
34.20
|
33.00
|
33.00
|
34.10
|
33.00
|
3,700
|
|
7/15/2024
|
-1.10 / -3.11%
|
34.50
|
35.40
|
33.10
|
34.30
|
34.70
|
34.30
|
8,100
|
|
7/12/2024
|
+1.80 / +5.26%
|
34.00
|
36.50
|
34.00
|
36.00
|
35.40
|
36.00
|
9,000
|
|
7/11/2024
|
-0.10 / -0.29%
|
33.90
|
34.50
|
33.90
|
34.00
|
34.20
|
34.00
|
5,800
|
|
7/10/2024
|
-1.50 / -4.40%
|
34.10
|
34.10
|
32.60
|
32.60
|
34.10
|
32.60
|
4,600
|
|
7/9/2024
|
+0.40 / +1.18%
|
33.90
|
34.50
|
33.90
|
34.30
|
34.10
|
34.30
|
8,700
|
|
7/8/2024
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.90
|
33.80
|
3,500
|
|
7/5/2024
|
-1.80 / -5.29%
|
34.00
|
34.00
|
32.20
|
32.20
|
33.90
|
32.20
|
2,900
|
|
7/4/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
33.90
|
34.00
|
33.90
|
4,800
|
|
7/3/2024
|
+0.70 / +2.10%
|
33.30
|
34.30
|
33.20
|
34.00
|
33.90
|
34.00
|
6,400
|
|
7/2/2024
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.30
|
33.50
|
4,400
|
|
7/1/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2,000
|
|
6/28/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
32.90
|
33.00
|
32.90
|
3,400
|
|
6/27/2024
|
0.00 / 0.00%
|
32.80
|
33.10
|
32.80
|
33.10
|
32.90
|
33.10
|
4,800
|
|
6/26/2024
|
+0.10 / +0.30%
|
32.50
|
33.40
|
32.50
|
33.40
|
33.10
|
33.40
|
3,900
|
|
6/25/2024
|
+0.30 / +0.91%
|
32.80
|
34.00
|
32.80
|
33.40
|
33.30
|
33.40
|
8,400
|
|
6/24/2024
|
-1.80 / -5.33%
|
33.00
|
33.80
|
32.00
|
32.00
|
33.10
|
32.00
|
4,500
|
|
6/21/2024
|
+0.30 / +0.89%
|
33.60
|
35.00
|
33.00
|
33.90
|
33.80
|
33.90
|
11,100
|
|
6/20/2024
|
+1.00 / +3.04%
|
32.50
|
34.00
|
32.50
|
33.90
|
33.60
|
33.90
|
10,500
|
|
6/19/2024
|
-0.20 / -0.59%
|
34.00
|
34.00
|
32.00
|
33.90
|
32.90
|
33.90
|
4,700
|
|
6/18/2024
|
+0.80 / +2.41%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.10
|
34.00
|
3,500
|
|
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
|
|
|