|
Closing price on 5/9/2022
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
13.75 |
| Volume |
7,200 |
| Split-adjusted Price |
11.80 |
|
|
VAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.50 / -3.51%
|
15.00
|
15.20
|
13.75
|
13.75
|
14.64
|
11.80
|
7,200
|
|
|
5/6/2022
|
+0.85 / +6.34%
|
13.50
|
14.30
|
13.50
|
14.25
|
13.99
|
12.23
|
7,400
|
|
|
5/5/2022
|
+0.15 / +1.13%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.35
|
11.50
|
11,500
|
|
|
5/4/2022
|
-0.20 / -1.49%
|
14.20
|
14.25
|
13.20
|
13.25
|
13.58
|
11.37
|
2,300
|
|
|
4/29/2022
|
+0.45 / +3.46%
|
13.00
|
13.50
|
13.00
|
13.45
|
13.42
|
11.54
|
6,100
|
|
|
4/28/2022
|
-0.20 / -1.52%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.22
|
11.16
|
10,900
|
|
|
4/27/2022
|
+0.55 / +4.35%
|
12.65
|
13.50
|
12.65
|
13.20
|
13.24
|
11.33
|
1,700
|
|
|
4/26/2022
|
-0.35 / -2.69%
|
12.20
|
13.80
|
12.20
|
12.65
|
12.78
|
10.86
|
600
|
|
|
4/25/2022
|
-0.50 / -3.70%
|
14.00
|
14.00
|
12.80
|
13.00
|
13.33
|
11.16
|
5,400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.30
|
13.50
|
13.86
|
11.59
|
14,800
|
|
|
4/21/2022
|
-0.40 / -2.88%
|
13.95
|
13.95
|
13.20
|
13.50
|
13.81
|
11.59
|
6,000
|
|
|
4/20/2022
|
+0.60 / +4.51%
|
13.30
|
14.00
|
13.30
|
13.90
|
13.90
|
11.93
|
10,600
|
|
|
4/19/2022
|
+0.05 / +0.38%
|
14.00
|
14.10
|
13.00
|
13.30
|
13.89
|
11.41
|
9,900
|
|
|
4/18/2022
|
-0.80 / -5.69%
|
14.05
|
14.05
|
13.15
|
13.25
|
13.68
|
11.37
|
10,300
|
|
|
4/15/2022
|
-0.40 / -2.77%
|
15.10
|
15.10
|
14.00
|
14.05
|
14.30
|
12.06
|
15,900
|
|
|
4/14/2022
|
+0.60 / +4.33%
|
13.85
|
14.45
|
13.85
|
14.45
|
14.27
|
12.40
|
26,000
|
|
|
4/13/2022
|
-0.15 / -1.07%
|
13.40
|
14.50
|
13.10
|
13.85
|
13.38
|
11.89
|
17,900
|
|
|
4/12/2022
|
-0.80 / -5.41%
|
15.45
|
15.45
|
13.85
|
14.00
|
14.08
|
12.02
|
12,000
|
|
|
4/8/2022
|
-0.20 / -1.33%
|
15.10
|
15.25
|
14.80
|
14.80
|
15.00
|
12.70
|
13,200
|
|
|
4/7/2022
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.65
|
15.00
|
15.05
|
12.87
|
27,200
|
|
|
4/6/2022
|
+0.25 / +1.63%
|
15.55
|
15.95
|
15.05
|
15.60
|
15.54
|
13.39
|
10,000
|
|
|
4/5/2022
|
-0.95 / -5.83%
|
16.15
|
16.15
|
15.30
|
15.35
|
15.48
|
13.17
|
19,300
|
|
|
4/4/2022
|
-0.15 / -0.91%
|
16.45
|
16.45
|
15.30
|
16.30
|
15.72
|
13.99
|
22,300
|
|
|
4/1/2022
|
-0.15 / -0.90%
|
16.00
|
17.00
|
15.45
|
16.45
|
15.72
|
14.12
|
19,400
|
|
|
3/31/2022
|
-0.05 / -0.30%
|
15.55
|
17.00
|
15.50
|
16.60
|
15.74
|
14.25
|
53,100
|
|
|
3/30/2022
|
-1.25 / -6.98%
|
17.55
|
17.55
|
16.65
|
16.65
|
16.99
|
14.29
|
28,600
|
|
|
3/29/2022
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.00
|
15.36
|
57,600
|
|
|
3/28/2022
|
-0.50 / -2.67%
|
18.70
|
19.00
|
17.70
|
18.20
|
18.60
|
15.62
|
104,700
|
|
|
3/25/2022
|
+1.20 / +6.86%
|
17.20
|
18.70
|
17.20
|
18.70
|
18.07
|
16.05
|
93,800
|
|
|
3/24/2022
|
+0.70 / +4.05%
|
17.60
|
18.50
|
17.60
|
18.00
|
17.98
|
15.02
|
69,500
|
|
|