|
Closing price on 7/4/2024
|
|
| Open |
14.60 |
| High |
16.20 |
| Low |
14.60 |
| Volume |
11,500 |
| Split-adjusted Price |
15.60 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+1.00 / +6.85%
|
14.60
|
16.20
|
14.60
|
15.60
|
15.60
|
15.60
|
11,500
|
|
|
7/3/2024
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.60
|
15.00
|
5,400
|
|
|
7/2/2024
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.60
|
14.40
|
8,800
|
|
|
7/1/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.30
|
14.50
|
22,400
|
|
|
6/28/2024
|
-0.70 / -4.55%
|
14.90
|
16.40
|
13.50
|
14.70
|
14.50
|
14.70
|
49,000
|
|
|
6/27/2024
|
-0.80 / -4.91%
|
16.30
|
16.30
|
14.00
|
15.50
|
15.40
|
15.50
|
24,800
|
|
|
6/26/2024
|
-1.50 / -8.43%
|
17.50
|
17.50
|
15.50
|
16.30
|
16.30
|
16.30
|
61,200
|
|
|
6/25/2024
|
+1.40 / +8.70%
|
18.40
|
18.50
|
16.00
|
17.50
|
17.80
|
17.50
|
119,100
|
|
|
6/24/2024
|
+2.10 / +15.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
16.10
|
88,900
|
|
|
6/21/2024
|
+1.80 / +14.63%
|
12.80
|
14.10
|
12.80
|
14.10
|
14.00
|
14.10
|
46,800
|
|
|
6/20/2024
|
+0.70 / +5.79%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.30
|
12.80
|
16,700
|
|
|
6/19/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.10
|
12.20
|
5,400
|
|
|
6/18/2024
|
-0.20 / -1.57%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
12.50
|
10,800
|
|
|
6/17/2024
|
+0.40 / +3.45%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.70
|
12.00
|
18,100
|
|
|
6/14/2024
|
-1.10 / -8.46%
|
14.60
|
14.60
|
11.10
|
11.90
|
11.60
|
11.90
|
51,400
|
|
|
6/13/2024
|
-2.10 / -13.91%
|
13.00
|
14.40
|
12.90
|
13.00
|
13.00
|
13.00
|
46,300
|
|
|
6/12/2024
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.40
|
14.40
|
15.10
|
14.40
|
9,700
|
|
|
6/11/2024
|
+1.90 / +14.84%
|
13.80
|
14.70
|
13.20
|
14.70
|
14.40
|
14.70
|
71,700
|
|
|
6/10/2024
|
+1.30 / +10.66%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.80
|
13.50
|
16,800
|
|
|
6/7/2024
|
+0.10 / +0.80%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.20
|
12.60
|
300
|
|
|
6/6/2024
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
6/5/2024
|
+0.60 / +5.13%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
12.30
|
3,000
|
|
|
6/4/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
11.60
|
3,500
|
|
|
6/3/2024
|
-1.30 / -10.16%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.60
|
11.50
|
700
|
|
|
5/31/2024
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.80
|
12.50
|
300
|
|
|
5/30/2024
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
|
5/29/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,000
|
|
|
5/28/2024
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
2,200
|
|
|
5/27/2024
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
800
|
|
|
5/24/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|