|
|
Closing price on 3/14/2024
|
|
| Open |
20.40 |
| High |
21.00 |
| Low |
20.30 |
| Volume |
2,747,600 |
| Split-adjusted Price |
17.90 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.50 / +2.45%
|
20.40
|
21.00
|
20.30
|
20.90
|
20.64
|
17.90
|
2,747,600
|
|
|
3/13/2024
|
+0.40 / +2.00%
|
19.80
|
20.50
|
19.80
|
20.40
|
20.21
|
17.47
|
1,275,500
|
|
|
3/12/2024
|
-0.50 / -2.44%
|
20.50
|
20.90
|
19.80
|
20.00
|
20.46
|
17.13
|
1,141,800
|
|
|
3/11/2024
|
+0.30 / +1.49%
|
20.20
|
20.90
|
20.10
|
20.50
|
20.53
|
17.56
|
1,266,300
|
|
|
3/8/2024
|
+0.90 / +4.66%
|
19.50
|
20.50
|
19.40
|
20.20
|
20.03
|
17.30
|
2,343,400
|
|
|
3/7/2024
|
+0.40 / +2.12%
|
19.00
|
19.50
|
18.90
|
19.30
|
19.25
|
16.53
|
429,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
18.90
|
18.90
|
16.19
|
225,200
|
|
|
3/5/2024
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.91
|
16.19
|
245,900
|
|
|
3/4/2024
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.16
|
16.36
|
233,200
|
|
|
3/1/2024
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.21
|
16.44
|
291,300
|
|
|
2/29/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.80
|
19.30
|
19.07
|
16.53
|
296,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.30
|
19.15
|
16.53
|
290,600
|
|
|
2/27/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.14
|
16.53
|
306,000
|
|
|
2/26/2024
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.80
|
19.30
|
19.17
|
16.53
|
409,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.10
|
19.40
|
19.41
|
16.61
|
350,100
|
|
|
2/22/2024
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.45
|
16.61
|
322,200
|
|
|
2/21/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.43
|
16.70
|
312,800
|
|
|
2/20/2024
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.00
|
19.50
|
19.26
|
16.70
|
655,600
|
|
|
2/19/2024
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.17
|
16.53
|
812,000
|
|
|
2/16/2024
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.00
|
19.20
|
19.11
|
16.44
|
305,400
|
|
|
2/15/2024
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.00
|
19.30
|
19.20
|
16.53
|
400,800
|
|
|
2/7/2024
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.80
|
19.20
|
19.07
|
16.44
|
558,200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.04
|
16.27
|
348,500
|
|
|
2/5/2024
|
-0.20 / -1.04%
|
19.50
|
19.50
|
18.90
|
19.00
|
18.98
|
16.27
|
352,500
|
|
|
2/2/2024
|
+0.50 / +2.67%
|
18.70
|
19.30
|
18.40
|
19.20
|
18.88
|
16.44
|
934,000
|
|
|
2/1/2024
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.63
|
16.01
|
312,200
|
|
|
1/31/2024
|
-0.20 / -1.06%
|
18.90
|
19.40
|
18.70
|
18.70
|
19.13
|
16.01
|
434,200
|
|
|
1/30/2024
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.50
|
18.90
|
18.73
|
16.19
|
435,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.20
|
18.90
|
18.80
|
16.19
|
1,027,600
|
|
|
1/26/2024
|
+0.60 / +3.28%
|
18.30
|
19.00
|
18.20
|
18.90
|
18.75
|
16.19
|
658,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|