|
|
Closing price on 4/17/2024
|
|
| Open |
19.10 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
979,600 |
| Split-adjusted Price |
19.40 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.80
|
19.40
|
19.30
|
19.40
|
979,600
|
|
|
4/16/2024
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.50
|
19.30
|
18.96
|
19.30
|
351,400
|
|
|
4/15/2024
|
-0.40 / -2.03%
|
19.60
|
19.70
|
17.80
|
19.30
|
19.25
|
19.30
|
421,800
|
|
|
4/12/2024
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.64
|
19.70
|
403,200
|
|
|
4/11/2024
|
+0.70 / +3.72%
|
18.80
|
20.10
|
18.60
|
19.50
|
19.42
|
19.50
|
755,900
|
|
|
4/10/2024
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.10
|
18.80
|
393,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.24
|
19.30
|
317,300
|
|
|
4/8/2024
|
+0.40 / +2.12%
|
19.70
|
19.70
|
18.80
|
19.30
|
19.19
|
19.30
|
350,200
|
|
|
4/5/2024
|
-0.60 / -3.08%
|
19.40
|
19.50
|
18.90
|
18.90
|
19.23
|
18.90
|
640,200
|
|
|
4/4/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.50
|
19.50
|
272,800
|
|
|
4/3/2024
|
-0.50 / -2.50%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.79
|
19.50
|
295,700
|
|
|
4/2/2024
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.10
|
20.00
|
19.38
|
20.00
|
748,600
|
|
|
4/1/2024
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.66
|
19.40
|
528,500
|
|
|
3/29/2024
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.66
|
19.70
|
385,600
|
|
|
3/28/2024
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.77
|
19.60
|
470,800
|
|
|
3/27/2024
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.81
|
19.70
|
377,200
|
|
|
3/26/2024
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.92
|
20.00
|
491,200
|
|
|
3/25/2024
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.62
|
19.70
|
584,100
|
|
|
3/22/2024
|
-0.40 / -1.99%
|
20.10
|
20.30
|
19.70
|
19.70
|
19.88
|
19.70
|
1,059,500
|
|
|
3/21/2024
|
+0.30 / +1.52%
|
20.30
|
20.40
|
19.80
|
20.10
|
19.98
|
20.10
|
766,100
|
|
|
3/20/2024
|
+0.10 / +0.51%
|
19.70
|
20.20
|
19.50
|
19.80
|
19.78
|
19.80
|
706,900
|
|
|
3/19/2024
|
-0.60 / -2.96%
|
20.30
|
20.60
|
19.70
|
19.70
|
19.96
|
19.70
|
841,700
|
|
|
3/18/2024
|
-0.80 / -3.79%
|
21.00
|
21.20
|
19.60
|
20.30
|
20.57
|
20.30
|
1,176,400
|
|
|
3/15/2024
|
+0.20 / +0.96%
|
21.00
|
21.30
|
20.70
|
21.10
|
21.06
|
21.10
|
2,247,700
|
|
|
3/14/2024
|
+0.50 / +2.45%
|
20.40
|
21.00
|
20.30
|
20.90
|
20.64
|
20.90
|
2,747,600
|
|
|
3/13/2024
|
+0.40 / +2.00%
|
19.80
|
20.50
|
19.80
|
20.40
|
20.21
|
20.40
|
1,275,500
|
|
|
3/12/2024
|
-0.50 / -2.44%
|
20.50
|
20.90
|
19.80
|
20.00
|
20.46
|
20.00
|
1,141,800
|
|
|
3/11/2024
|
+0.30 / +1.49%
|
20.20
|
20.90
|
20.10
|
20.50
|
20.53
|
20.50
|
1,266,300
|
|
|
3/8/2024
|
+0.90 / +4.66%
|
19.50
|
20.50
|
19.40
|
20.20
|
20.03
|
20.20
|
2,343,400
|
|
|
3/7/2024
|
+0.40 / +2.12%
|
19.00
|
19.50
|
18.90
|
19.30
|
19.25
|
19.30
|
429,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|