|
Closing price on 8/5/2024
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
4,600 |
| Split-adjusted Price |
11.90 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.80
|
11.90
|
4,600
|
|
|
8/2/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
3,000
|
|
|
8/1/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.20
|
12.30
|
9,500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
12.30
|
9,900
|
|
|
7/30/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3,200
|
|
|
7/29/2024
|
-0.40 / -3.15%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
7/25/2024
|
+0.40 / +3.23%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
12.80
|
1,500
|
|
|
7/24/2024
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.40
|
12.50
|
2,200
|
|
|
7/23/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.30
|
12.00
|
9,100
|
|
|
7/22/2024
|
-0.10 / -0.77%
|
12.60
|
12.90
|
12.30
|
12.90
|
12.50
|
12.90
|
6,000
|
|
|
7/19/2024
|
-0.60 / -4.41%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
13.00
|
11,400
|
|
|
7/18/2024
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.60
|
13.70
|
1,100
|
|
|
7/17/2024
|
-0.90 / -6.29%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.70
|
13.40
|
14,700
|
|
|
7/16/2024
|
-0.20 / -1.38%
|
14.40
|
14.60
|
13.80
|
14.30
|
14.30
|
14.30
|
24,700
|
|
|
7/15/2024
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.50
|
14.70
|
3,100
|
|
|
7/12/2024
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2,800
|
|
|
7/11/2024
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.80
|
14.60
|
4,000
|
|
|
7/10/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
4,200
|
|
|
7/9/2024
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
15.20
|
1,400
|
|
|
7/8/2024
|
-0.40 / -2.55%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.50
|
15.30
|
46,700
|
|
|
7/5/2024
|
-0.40 / -2.56%
|
15.90
|
16.40
|
15.20
|
15.20
|
15.70
|
15.20
|
21,400
|
|
|
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
|
|
|