Closing price on 9/20/2023
|
|
Open |
39.50 |
High |
42.00 |
Low |
39.50 |
Volume |
114,200 |
Split-adjusted Price |
41.50 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2023
|
+1.90 / +4.80%
|
39.50
|
42.00
|
39.50
|
41.50
|
40.60
|
41.50
|
114,200
|
|
9/19/2023
|
-0.10 / -0.25%
|
39.50
|
40.20
|
39.20
|
39.90
|
39.60
|
39.90
|
60,400
|
|
9/18/2023
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.80
|
40.10
|
40.00
|
40.10
|
36,300
|
|
9/15/2023
|
+0.90 / +2.30%
|
39.00
|
40.80
|
39.00
|
40.00
|
40.10
|
40.00
|
50,700
|
|
9/14/2023
|
-0.70 / -1.76%
|
39.60
|
39.90
|
38.50
|
39.00
|
39.10
|
39.00
|
58,000
|
|
9/13/2023
|
+0.50 / +1.30%
|
39.50
|
40.10
|
39.00
|
39.10
|
39.70
|
39.10
|
63,300
|
|
9/12/2023
|
+2.10 / +5.57%
|
36.80
|
40.00
|
36.80
|
39.80
|
38.60
|
39.80
|
165,100
|
|
9/11/2023
|
-0.80 / -2.13%
|
37.00
|
39.00
|
35.00
|
36.80
|
37.70
|
36.80
|
161,900
|
|
9/8/2023
|
-0.10 / -0.26%
|
37.80
|
38.30
|
36.70
|
37.70
|
37.60
|
37.70
|
152,900
|
|
9/7/2023
|
+1.20 / +3.31%
|
36.00
|
38.30
|
36.00
|
37.40
|
37.80
|
37.40
|
146,500
|
|
9/6/2023
|
0.00 / 0.00%
|
36.00
|
36.80
|
35.00
|
36.80
|
36.20
|
36.80
|
147,700
|
|
9/5/2023
|
+1.60 / +4.52%
|
35.20
|
38.40
|
35.20
|
37.00
|
36.80
|
37.00
|
106,300
|
|
8/31/2023
|
+1.70 / +4.91%
|
35.00
|
37.00
|
33.90
|
36.30
|
35.40
|
36.30
|
326,100
|
|
8/30/2023
|
+1.80 / +5.33%
|
35.00
|
36.80
|
32.90
|
35.60
|
34.60
|
35.60
|
260,900
|
|
8/29/2023
|
+4.10 / +13.53%
|
33.00
|
34.80
|
30.30
|
34.40
|
33.80
|
34.40
|
237,500
|
|
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
|
|
|