Closing price on 8/8/2023
|
|
Open |
37.40 |
High |
37.40 |
Low |
37.40 |
Volume |
219,500 |
Split-adjusted Price |
37.40 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/17/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
4,100
|
|
7/14/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
7/13/2023
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
2,800
|
|
7/12/2023
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
8.00
|
600
|
|
7/11/2023
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
17,300
|
|
7/10/2023
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
2,900
|
|
7/7/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
8.10
|
4,100
|
|
7/6/2023
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,500
|
|
7/5/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.00
|
8.00
|
7.90
|
8.00
|
9,500
|
|
7/4/2023
|
-0.40 / -4.82%
|
7.40
|
8.20
|
7.40
|
7.90
|
8.00
|
7.90
|
5,900
|
|
7/3/2023
|
+0.30 / +3.85%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.30
|
8.10
|
2,500
|
|
6/30/2023
|
-0.30 / -3.66%
|
7.20
|
8.20
|
7.20
|
7.90
|
7.80
|
7.90
|
17,000
|
|
6/29/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2,700
|
|
6/28/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
400
|
|
|