|
Closing price on 11/29/2021
|
|
| Open |
13.95 |
| High |
14.05 |
| Low |
13.50 |
| Volume |
16,900 |
| Split-adjusted Price |
11.43 |
|
|
VAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
+0.05 / +0.37%
|
13.95
|
14.05
|
13.50
|
13.70
|
13.77
|
11.43
|
16,900
|
|
|
11/26/2021
|
-0.65 / -4.55%
|
13.70
|
14.25
|
13.65
|
13.65
|
13.69
|
11.39
|
6,500
|
|
|
11/25/2021
|
+0.05 / +0.35%
|
14.25
|
14.30
|
13.65
|
14.30
|
14.07
|
11.93
|
13,100
|
|
|
11/24/2021
|
+0.85 / +6.34%
|
13.60
|
14.30
|
13.60
|
14.25
|
14.29
|
11.89
|
3,500
|
|
|
11/23/2021
|
-0.95 / -6.62%
|
14.35
|
14.35
|
13.35
|
13.40
|
13.57
|
11.18
|
6,500
|
|
|
11/22/2021
|
+0.60 / +4.36%
|
13.80
|
14.60
|
13.75
|
14.35
|
14.43
|
11.97
|
21,900
|
|
|
11/19/2021
|
0.00 / 0.00%
|
13.65
|
14.20
|
13.65
|
13.75
|
14.10
|
11.47
|
19,000
|
|
|
11/18/2021
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.70
|
13.75
|
13.75
|
11.47
|
18,400
|
|
|
11/17/2021
|
-0.05 / -0.36%
|
13.65
|
14.20
|
13.65
|
13.70
|
13.83
|
11.43
|
13,600
|
|
|
11/16/2021
|
-0.25 / -1.79%
|
13.70
|
14.00
|
13.50
|
13.75
|
13.69
|
11.47
|
8,900
|
|
|
11/15/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
14.00
|
13.95
|
11.68
|
21,500
|
|
|
11/12/2021
|
+0.35 / +2.56%
|
14.15
|
14.15
|
13.50
|
14.00
|
13.83
|
11.68
|
11,800
|
|
|
11/11/2021
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.65
|
13.60
|
11.39
|
13,600
|
|
|
11/10/2021
|
-0.55 / -3.87%
|
14.15
|
14.15
|
13.50
|
13.65
|
13.73
|
11.39
|
4,600
|
|
|
11/9/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.24
|
11.85
|
3,800
|
|
|
11/8/2021
|
+0.60 / +4.35%
|
13.90
|
14.45
|
13.90
|
14.40
|
14.17
|
12.02
|
15,600
|
|
|
11/5/2021
|
+0.30 / +2.22%
|
13.15
|
13.90
|
13.15
|
13.80
|
13.73
|
11.51
|
19,300
|
|
|
11/4/2021
|
-0.15 / -1.10%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.53
|
11.26
|
1,300
|
|
|
11/3/2021
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.65
|
13.65
|
13.69
|
11.39
|
11,100
|
|
|
11/2/2021
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.65
|
13.65
|
13.65
|
11.39
|
7,500
|
|
|
11/1/2021
|
-0.70 / -4.88%
|
13.55
|
14.40
|
13.55
|
13.65
|
13.70
|
11.39
|
7,900
|
|
|
10/29/2021
|
+0.05 / +0.35%
|
14.10
|
14.35
|
13.60
|
14.35
|
13.73
|
11.97
|
11,000
|
|
|
10/28/2021
|
-0.15 / -1.04%
|
14.45
|
14.45
|
13.45
|
14.30
|
13.78
|
11.93
|
12,700
|
|
|
10/27/2021
|
+0.25 / +1.76%
|
15.00
|
15.00
|
13.25
|
14.45
|
13.65
|
12.06
|
44,300
|
|
|
10/26/2021
|
-0.60 / -4.05%
|
14.60
|
14.60
|
13.80
|
14.20
|
14.18
|
11.85
|
6,700
|
|
|
10/25/2021
|
-1.10 / -6.92%
|
14.80
|
15.90
|
14.80
|
14.80
|
15.01
|
12.35
|
3,500
|
|
|
10/22/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.80
|
15.90
|
15.10
|
13.27
|
10,000
|
|
|
10/21/2021
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.10
|
15.90
|
15.81
|
13.27
|
15,500
|
|
|
10/20/2021
|
+0.90 / +6.43%
|
14.50
|
14.95
|
13.05
|
14.90
|
14.12
|
12.43
|
11,400
|
|
|
10/19/2021
|
+0.90 / +6.87%
|
13.15
|
14.00
|
13.15
|
14.00
|
13.54
|
11.68
|
9,600
|
|
|