Closing price on 8/28/2023
|
|
Open |
28.00 |
High |
31.30 |
Low |
27.90 |
Volume |
234,900 |
Split-adjusted Price |
31.30 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2023
|
+4.00 / +14.65%
|
28.00
|
31.30
|
27.90
|
31.30
|
30.30
|
31.30
|
234,900
|
|
8/25/2023
|
+1.20 / +4.49%
|
27.00
|
30.00
|
26.20
|
27.90
|
27.30
|
27.90
|
276,900
|
|
8/24/2023
|
+0.30 / +1.12%
|
27.10
|
27.20
|
26.00
|
27.00
|
26.70
|
27.00
|
258,800
|
|
8/23/2023
|
+1.70 / +6.69%
|
26.30
|
27.30
|
26.00
|
27.10
|
26.70
|
27.10
|
186,800
|
|
8/22/2023
|
+1.90 / +7.79%
|
24.60
|
26.30
|
24.20
|
26.30
|
25.40
|
26.30
|
349,600
|
|
8/21/2023
|
+0.80 / +3.32%
|
24.10
|
25.90
|
23.80
|
24.90
|
24.40
|
24.90
|
243,800
|
|
8/18/2023
|
+0.40 / +1.65%
|
23.70
|
24.80
|
22.00
|
24.60
|
24.10
|
24.60
|
414,000
|
|
8/17/2023
|
-3.10 / -11.70%
|
30.00
|
30.40
|
22.60
|
23.40
|
24.20
|
23.40
|
657,100
|
|
8/16/2023
|
+3.40 / +14.72%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
43,300
|
|
8/15/2023
|
+3.60 / +14.75%
|
20.80
|
28.00
|
20.80
|
28.00
|
23.10
|
28.00
|
1,161,700
|
|
8/14/2023
|
-4.30 / -14.98%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18,200
|
|
8/11/2023
|
-5.00 / -14.84%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
9,500
|
|
8/10/2023
|
-5.80 / -14.87%
|
33.20
|
39.00
|
33.20
|
33.20
|
33.70
|
33.20
|
25,700
|
|
8/9/2023
|
-5.60 / -14.97%
|
43.00
|
43.00
|
31.80
|
31.80
|
39.00
|
31.80
|
392,000
|
|
8/8/2023
|
+4.80 / +14.72%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
219,500
|
|
8/7/2023
|
+4.20 / +14.74%
|
30.30
|
32.70
|
30.00
|
32.70
|
32.60
|
32.70
|
293,900
|
|
8/4/2023
|
+3.70 / +14.92%
|
28.50
|
28.50
|
27.00
|
28.50
|
28.50
|
28.50
|
186,500
|
|
8/3/2023
|
+3.20 / +14.75%
|
22.20
|
24.90
|
22.10
|
24.90
|
24.80
|
24.90
|
140,400
|
|
8/2/2023
|
+2.80 / +14.51%
|
19.80
|
22.10
|
19.40
|
22.10
|
21.70
|
22.10
|
376,600
|
|
8/1/2023
|
+2.50 / +14.79%
|
19.40
|
19.40
|
17.50
|
19.40
|
19.30
|
19.40
|
514,700
|
|
7/31/2023
|
+2.20 / +14.97%
|
16.90
|
16.90
|
15.40
|
16.90
|
16.90
|
16.90
|
262,300
|
|
7/28/2023
|
+1.80 / +14.06%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.70
|
14.60
|
370,600
|
|
7/27/2023
|
+1.60 / +14.29%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
12.80
|
108,000
|
|
7/26/2023
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
72,700
|
|
7/25/2023
|
+1.20 / +13.95%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
9.80
|
18,700
|
|
7/24/2023
|
+1.20 / +15.00%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.60
|
9.20
|
74,300
|
|
7/21/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
3,800
|
|
7/20/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
900
|
|
7/19/2023
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
2,500
|
|
7/18/2023
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1,000
|
|
|