|
Closing price on 1/6/2023
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
21.90 |
| Volume |
136,100 |
| Split-adjusted Price |
22.60 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
+0.10 / +0.44%
|
22.50
|
22.70
|
21.90
|
22.60
|
22.20
|
22.60
|
136,100
|
|
|
1/5/2023
|
+0.30 / +1.35%
|
22.40
|
23.10
|
22.40
|
22.60
|
22.50
|
22.60
|
193,900
|
|
|
1/4/2023
|
+2.90 / +14.87%
|
22.40
|
22.40
|
20.50
|
22.40
|
22.30
|
22.40
|
590,100
|
|
|
1/3/2023
|
+2.60 / +14.69%
|
17.50
|
20.30
|
17.50
|
20.30
|
19.50
|
20.30
|
738,100
|
|
|
12/30/2022
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.70
|
18.00
|
69,500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
52,200
|
|
|
12/28/2022
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
69,700
|
|
|
12/27/2022
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.30
|
17.60
|
193,000
|
|
|
12/26/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
85,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
47,700
|
|
|
12/22/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
37,600
|
|
|
12/21/2022
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.40
|
17.30
|
88,200
|
|
|
12/20/2022
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.20
|
17.80
|
17.60
|
17.80
|
72,000
|
|
|
12/19/2022
|
-0.40 / -2.19%
|
18.30
|
18.50
|
17.50
|
17.90
|
18.00
|
17.90
|
111,500
|
|
|
12/16/2022
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.30
|
18.50
|
104,900
|
|
|
12/15/2022
|
+0.70 / +3.95%
|
17.70
|
18.40
|
17.50
|
18.40
|
17.70
|
18.40
|
126,200
|
|
|
12/14/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.70
|
17.90
|
107,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.90
|
18.00
|
50,400
|
|
|
12/12/2022
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.00
|
18.10
|
73,400
|
|
|
12/9/2022
|
+0.80 / +4.55%
|
17.60
|
18.60
|
17.60
|
18.40
|
18.20
|
18.40
|
128,800
|
|
|
12/8/2022
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.40
|
18.00
|
17.60
|
18.00
|
167,500
|
|
|
12/7/2022
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.40
|
17.70
|
17.70
|
17.70
|
75,500
|
|
|
12/6/2022
|
-0.80 / -4.40%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.70
|
17.40
|
103,800
|
|
|
12/5/2022
|
-0.10 / -0.55%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.20
|
18.00
|
86,300
|
|
|
12/2/2022
|
+0.20 / +1.09%
|
18.30
|
18.50
|
17.60
|
18.50
|
18.10
|
18.50
|
169,700
|
|
|
12/1/2022
|
+0.70 / +3.98%
|
17.70
|
18.70
|
17.70
|
18.30
|
18.30
|
18.30
|
127,600
|
|
|
11/30/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.60
|
17.70
|
124,600
|
|
|
11/29/2022
|
+0.90 / +5.39%
|
16.70
|
19.10
|
16.70
|
17.60
|
17.40
|
17.60
|
201,100
|
|
|
11/28/2022
|
+0.40 / +2.42%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.70
|
16.90
|
82,300
|
|
|
11/25/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.50
|
16.50
|
67,900
|
|
|