Closing price on 3/27/2023
|
|
Open |
23.00 |
High |
24.10 |
Low |
22.80 |
Volume |
208,000 |
Split-adjusted Price |
22.80 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2023
|
-1.80 / -7.32%
|
23.00
|
24.10
|
22.80
|
22.80
|
24.00
|
22.80
|
208,000
|
|
3/24/2023
|
-0.70 / -2.85%
|
23.00
|
24.70
|
22.60
|
23.90
|
24.60
|
23.90
|
203,500
|
|
3/23/2023
|
-0.40 / -1.65%
|
23.00
|
24.90
|
22.20
|
23.90
|
24.60
|
23.90
|
201,300
|
|
3/22/2023
|
+1.80 / +8.26%
|
23.00
|
24.40
|
22.80
|
23.60
|
24.30
|
23.60
|
212,700
|
|
3/21/2023
|
-1.30 / -5.26%
|
23.00
|
23.40
|
21.00
|
23.40
|
21.80
|
23.40
|
208,700
|
|
3/20/2023
|
-3.70 / -13.91%
|
24.00
|
24.90
|
22.80
|
22.90
|
24.70
|
22.90
|
110,500
|
|
3/17/2023
|
-0.80 / -3.23%
|
24.00
|
27.20
|
23.80
|
24.00
|
26.60
|
24.00
|
248,600
|
|
3/16/2023
|
-1.90 / -7.34%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.80
|
24.00
|
46,400
|
|
3/15/2023
|
-1.40 / -5.11%
|
23.90
|
26.40
|
23.90
|
26.00
|
25.90
|
26.00
|
126,600
|
|
3/14/2023
|
-0.40 / -1.65%
|
24.30
|
27.50
|
23.90
|
23.90
|
27.40
|
23.90
|
200,500
|
|
3/13/2023
|
-0.70 / -2.85%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.30
|
23.90
|
7,500
|
|
3/10/2023
|
-0.30 / -1.21%
|
24.30
|
24.90
|
24.30
|
24.50
|
24.60
|
24.50
|
18,300
|
|
3/9/2023
|
-0.50 / -2.01%
|
24.30
|
24.80
|
24.30
|
24.40
|
24.80
|
24.40
|
8,700
|
|
3/8/2023
|
+0.10 / +0.41%
|
24.30
|
25.00
|
24.30
|
24.40
|
24.90
|
24.40
|
11,500
|
|
3/7/2023
|
+0.20 / +0.82%
|
24.20
|
24.50
|
23.50
|
24.50
|
24.30
|
24.50
|
104,200
|
|
3/6/2023
|
-0.50 / -2.05%
|
24.30
|
24.40
|
23.50
|
23.90
|
24.30
|
23.90
|
22,000
|
|
3/3/2023
|
-0.60 / -2.43%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.40
|
24.10
|
25,000
|
|
3/2/2023
|
-0.10 / -0.41%
|
24.40
|
24.90
|
24.30
|
24.30
|
24.70
|
24.30
|
21,300
|
|
3/1/2023
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.20
|
24.40
|
24.40
|
24.40
|
19,800
|
|
2/28/2023
|
+0.10 / +0.41%
|
24.20
|
25.00
|
24.20
|
24.30
|
24.50
|
24.30
|
65,500
|
|
2/27/2023
|
-0.40 / -1.61%
|
24.70
|
24.70
|
23.80
|
24.40
|
24.20
|
24.40
|
19,500
|
|
2/24/2023
|
-0.50 / -2.00%
|
24.70
|
24.90
|
24.50
|
24.50
|
24.80
|
24.50
|
103,100
|
|
2/23/2023
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
25.00
|
24.70
|
41,100
|
|
2/22/2023
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
25.00
|
15,600
|
|
2/21/2023
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.10
|
25.00
|
63,400
|
|
2/20/2023
|
+0.80 / +3.25%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.10
|
25.40
|
24,000
|
|
2/17/2023
|
-1.10 / -4.20%
|
24.50
|
25.10
|
24.50
|
25.10
|
24.60
|
25.10
|
35,200
|
|
2/16/2023
|
-2.90 / -10.58%
|
27.00
|
27.00
|
24.50
|
24.50
|
26.20
|
24.50
|
57,800
|
|
2/15/2023
|
-1.20 / -4.23%
|
27.90
|
27.90
|
27.20
|
27.20
|
27.40
|
27.20
|
69,100
|
|
2/14/2023
|
-0.20 / -0.71%
|
27.00
|
30.00
|
27.00
|
27.90
|
28.40
|
27.90
|
113,900
|
|
|