Closing price on 9/26/2024
|
|
Open |
31.60 |
High |
32.00 |
Low |
31.50 |
Volume |
115,000 |
Split-adjusted Price |
31.50 |
|
|
VSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2024
|
-0.10 / -0.32%
|
31.60
|
32.00
|
31.50
|
31.50
|
31.60
|
31.50
|
115,000
|
|
9/25/2024
|
-0.10 / -0.32%
|
31.60
|
31.70
|
31.50
|
31.60
|
31.60
|
31.60
|
2,000
|
|
9/24/2024
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.70
|
31.60
|
1,300
|
|
9/23/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.70
|
32.00
|
7,200
|
|
9/20/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
700
|
|
9/19/2024
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,900
|
|
9/18/2024
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.90
|
32.00
|
2,400
|
|
9/17/2024
|
+0.20 / +0.63%
|
31.70
|
31.90
|
31.50
|
31.90
|
31.80
|
31.90
|
4,200
|
|
9/16/2024
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.70
|
31.70
|
31.70
|
31.70
|
3,400
|
|
9/13/2024
|
-0.10 / -0.31%
|
31.70
|
31.80
|
31.70
|
31.80
|
31.70
|
31.80
|
1,000
|
|
9/12/2024
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.30
|
31.70
|
31.90
|
31.70
|
2,000
|
|
9/11/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
600
|
|
9/10/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2,000
|
|
9/9/2024
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.00
|
32.50
|
3,600
|
|
9/6/2024
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
32.00
|
3,400
|
|
9/5/2024
|
+0.20 / +0.63%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.90
|
32.00
|
2,200
|
|
9/4/2024
|
+0.10 / +0.31%
|
31.80
|
31.90
|
31.50
|
31.90
|
31.80
|
31.90
|
2,700
|
|
8/30/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
900
|
|
8/29/2024
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.80
|
31.50
|
5,600
|
|
8/28/2024
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1,100
|
|
8/27/2024
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.90
|
32.00
|
9,000
|
|
8/26/2024
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.90
|
32.00
|
3,400
|
|
8/23/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
500
|
|
8/22/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,100
|
|
8/21/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,000
|
|
8/20/2024
|
+0.10 / +0.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.00
|
32.10
|
1,000
|
|
8/19/2024
|
+0.10 / +0.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.00
|
32.10
|
2,000
|
|
8/16/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3,900
|
|
8/15/2024
|
-0.10 / -0.31%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
32.00
|
1,400
|
|
8/14/2024
|
-0.20 / -0.62%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.10
|
32.00
|
1,400
|
|
|