|
Closing price on 3/24/2022
|
|
| Open |
17.60 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
69,500 |
| Split-adjusted Price |
15.02 |
|
|
VAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+0.70 / +4.05%
|
17.60
|
18.50
|
17.60
|
18.00
|
17.98
|
15.02
|
69,500
|
|
|
3/23/2022
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.00
|
17.30
|
16.46
|
14.44
|
51,200
|
|
|
3/22/2022
|
-0.05 / -0.31%
|
16.50
|
16.50
|
15.65
|
16.20
|
16.18
|
13.52
|
49,300
|
|
|
3/21/2022
|
-0.35 / -2.11%
|
16.00
|
17.00
|
16.00
|
16.25
|
16.23
|
13.56
|
19,900
|
|
|
3/18/2022
|
+0.60 / +3.75%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.23
|
13.85
|
8,100
|
|
|
3/17/2022
|
-0.70 / -4.19%
|
16.00
|
16.70
|
15.55
|
16.00
|
15.92
|
13.35
|
29,400
|
|
|
3/16/2022
|
-1.00 / -5.65%
|
16.50
|
17.50
|
16.50
|
16.70
|
16.61
|
13.93
|
57,400
|
|
|
3/15/2022
|
-1.30 / -6.84%
|
18.95
|
18.95
|
17.70
|
17.70
|
17.80
|
14.77
|
3,500
|
|
|
3/14/2022
|
-1.00 / -5.00%
|
19.10
|
20.80
|
18.60
|
19.00
|
19.00
|
15.85
|
29,900
|
|
|
3/11/2022
|
+1.10 / +5.82%
|
20.20
|
20.20
|
17.60
|
20.00
|
19.90
|
16.69
|
63,600
|
|
|
3/10/2022
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.87
|
15.77
|
33,800
|
|
|
3/9/2022
|
+0.80 / +4.73%
|
17.70
|
17.70
|
16.10
|
17.70
|
17.06
|
14.77
|
37,500
|
|
|
3/8/2022
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.10
|
15,600
|
|
|
3/7/2022
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.18
|
18,100
|
|
|
3/4/2022
|
+0.95 / +6.86%
|
14.40
|
14.80
|
13.00
|
14.80
|
13.89
|
12.35
|
25,700
|
|
|
3/3/2022
|
-1.00 / -6.73%
|
14.80
|
15.00
|
13.85
|
13.85
|
14.47
|
11.56
|
2,700
|
|
|
3/2/2022
|
+0.40 / +2.77%
|
13.45
|
15.20
|
13.45
|
14.85
|
14.87
|
12.39
|
5,400
|
|
|
3/1/2022
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.45
|
14.45
|
14.45
|
12.06
|
600
|
|
|
2/28/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.74
|
12.10
|
4,700
|
|
|
2/25/2022
|
+0.90 / +6.62%
|
14.50
|
14.50
|
13.70
|
14.50
|
14.46
|
12.10
|
3,900
|
|
|
2/24/2022
|
+0.85 / +6.67%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
11.35
|
4,200
|
|
|
2/23/2022
|
-0.30 / -2.30%
|
13.90
|
13.90
|
12.75
|
12.75
|
13.33
|
10.64
|
200
|
|
|
2/22/2022
|
-0.05 / -0.38%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
10.89
|
100
|
|
|
2/21/2022
|
-0.10 / -0.76%
|
13.20
|
14.00
|
13.10
|
13.10
|
13.43
|
10.93
|
300
|
|
|
2/18/2022
|
-0.75 / -5.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.01
|
100
|
|
|
2/17/2022
|
+0.50 / +3.72%
|
13.00
|
13.95
|
13.00
|
13.95
|
13.48
|
11.64
|
200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
11.22
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
11.22
|
0
|
|
|
2/14/2022
|
+0.55 / +4.26%
|
13.40
|
13.45
|
13.40
|
13.45
|
13.40
|
11.22
|
200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.76
|
0
|
|
|