|
|
Closing price on 5/27/2024
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
1,109,600 |
| Split-adjusted Price |
15.50 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.60
|
18.10
|
17.88
|
15.50
|
1,109,600
|
|
|
5/24/2024
|
-0.10 / -0.55%
|
18.30
|
18.50
|
17.80
|
18.20
|
18.02
|
15.59
|
1,077,400
|
|
|
5/23/2024
|
-0.20 / -1.08%
|
18.40
|
18.60
|
17.90
|
18.30
|
18.14
|
15.67
|
1,797,900
|
|
|
5/22/2024
|
-0.50 / -2.63%
|
19.20
|
19.20
|
18.20
|
18.50
|
18.74
|
15.84
|
2,288,700
|
|
|
5/21/2024
|
-0.60 / -3.06%
|
19.70
|
20.00
|
18.60
|
19.00
|
19.13
|
16.27
|
2,803,000
|
|
|
5/20/2024
|
+0.10 / +0.51%
|
19.50
|
19.80
|
18.80
|
19.60
|
19.28
|
16.78
|
3,030,100
|
|
|
5/17/2024
|
+0.20 / +1.04%
|
19.30
|
19.90
|
18.90
|
19.50
|
19.36
|
16.70
|
2,067,100
|
|
|
5/16/2024
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.30
|
19.28
|
16.53
|
327,500
|
|
|
5/15/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.10
|
19.40
|
19.24
|
16.61
|
446,800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.41
|
16.61
|
324,500
|
|
|
5/13/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.10
|
19.40
|
19.31
|
16.61
|
706,300
|
|
|
5/10/2024
|
+0.40 / +2.11%
|
18.90
|
19.40
|
18.60
|
19.40
|
18.97
|
16.61
|
712,600
|
|
|
5/9/2024
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.80
|
19.00
|
18.97
|
16.27
|
353,300
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.89
|
16.27
|
408,600
|
|
|
5/7/2024
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.90
|
19.00
|
18.99
|
16.27
|
318,000
|
|
|
5/6/2024
|
+0.10 / +0.53%
|
19.20
|
19.40
|
18.50
|
19.10
|
18.66
|
16.36
|
1,057,000
|
|
|
5/3/2024
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.03
|
16.27
|
327,800
|
|
|
5/2/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.97
|
16.27
|
314,700
|
|
|
4/26/2024
|
-0.10 / -0.52%
|
19.10
|
19.60
|
18.80
|
19.00
|
19.22
|
16.27
|
377,700
|
|
|
4/25/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.80
|
19.10
|
18.96
|
16.36
|
459,000
|
|
|
4/24/2024
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.21
|
16.44
|
313,800
|
|
|
4/23/2024
|
-0.70 / -3.55%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.42
|
16.27
|
259,600
|
|
|
4/22/2024
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.30
|
19.70
|
19.63
|
16.87
|
562,400
|
|
|
4/19/2024
|
+0.10 / +0.52%
|
19.30
|
19.50
|
18.60
|
19.50
|
19.18
|
16.70
|
770,000
|
|
|
4/17/2024
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.80
|
19.40
|
19.30
|
16.61
|
979,600
|
|
|
4/16/2024
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.50
|
19.30
|
18.96
|
16.53
|
351,400
|
|
|
4/15/2024
|
-0.40 / -2.03%
|
19.60
|
19.70
|
17.80
|
19.30
|
19.25
|
16.53
|
421,800
|
|
|
4/12/2024
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.64
|
16.87
|
403,200
|
|
|
4/11/2024
|
+0.70 / +3.72%
|
18.80
|
20.10
|
18.60
|
19.50
|
19.42
|
16.70
|
755,900
|
|
|
4/10/2024
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.10
|
16.10
|
393,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|