|
Closing price on 5/30/2023
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
63,600 |
| Split-adjusted Price |
22.30 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
22.30
|
63,600
|
|
|
5/29/2023
|
+0.50 / +2.29%
|
21.80
|
22.30
|
21.50
|
22.30
|
22.00
|
22.30
|
74,400
|
|
|
5/26/2023
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.80
|
21.90
|
46,300
|
|
|
5/25/2023
|
-0.80 / -3.57%
|
22.20
|
22.20
|
21.30
|
21.60
|
21.70
|
21.60
|
174,400
|
|
|
5/24/2023
|
-0.50 / -2.20%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.40
|
22.20
|
45,800
|
|
|
5/23/2023
|
-0.40 / -1.75%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.70
|
22.40
|
55,200
|
|
|
5/22/2023
|
-0.50 / -2.18%
|
22.90
|
23.00
|
22.40
|
22.40
|
22.80
|
22.40
|
60,700
|
|
|
5/19/2023
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.70
|
22.80
|
22.90
|
22.80
|
70,000
|
|
|
5/18/2023
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.90
|
22.90
|
60,000
|
|
|
5/17/2023
|
-0.20 / -0.86%
|
22.90
|
23.00
|
22.40
|
23.00
|
22.90
|
23.00
|
49,300
|
|
|
5/16/2023
|
-0.50 / -2.13%
|
23.30
|
23.40
|
22.60
|
23.00
|
23.20
|
23.00
|
66,000
|
|
|
5/15/2023
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.10
|
23.60
|
23.50
|
23.60
|
127,900
|
|
|
5/12/2023
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.40
|
23.50
|
23.80
|
23.50
|
296,600
|
|
|
5/11/2023
|
+0.70 / +3.03%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.60
|
23.80
|
325,600
|
|
|
5/10/2023
|
+0.70 / +3.10%
|
22.60
|
23.30
|
22.60
|
23.30
|
23.10
|
23.30
|
492,300
|
|
|
5/9/2023
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.30
|
22.60
|
22.60
|
22.60
|
68,900
|
|
|
5/8/2023
|
+0.60 / +2.69%
|
22.30
|
23.40
|
22.30
|
22.90
|
22.70
|
22.90
|
131,500
|
|
|
5/5/2023
|
-0.10 / -0.45%
|
22.20
|
22.50
|
22.10
|
22.30
|
22.30
|
22.30
|
109,000
|
|
|
5/4/2023
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.10
|
22.30
|
22.40
|
22.30
|
146,900
|
|
|
4/28/2023
|
+0.20 / +0.89%
|
22.00
|
22.80
|
21.60
|
22.70
|
22.70
|
22.70
|
190,900
|
|
|
4/27/2023
|
-0.80 / -3.51%
|
22.00
|
22.80
|
22.00
|
22.00
|
22.50
|
22.00
|
105,000
|
|
|
4/26/2023
|
+0.80 / +3.69%
|
21.60
|
22.90
|
21.60
|
22.50
|
22.80
|
22.50
|
104,500
|
|
|
4/25/2023
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.70
|
21.90
|
129,900
|
|
|
4/24/2023
|
-0.40 / -1.80%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.90
|
21.80
|
100,700
|
|
|
4/21/2023
|
-0.20 / -0.90%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.20
|
22.00
|
100,500
|
|
|
4/20/2023
|
-0.10 / -0.46%
|
21.90
|
22.30
|
21.70
|
21.80
|
22.20
|
21.80
|
101,500
|
|
|
4/19/2023
|
-0.30 / -1.35%
|
21.90
|
22.00
|
21.50
|
21.90
|
21.90
|
21.90
|
102,300
|
|
|
4/18/2023
|
-0.10 / -0.45%
|
21.60
|
22.40
|
21.60
|
22.20
|
22.20
|
22.20
|
103,400
|
|
|
4/17/2023
|
-0.50 / -2.26%
|
22.00
|
22.40
|
21.50
|
21.60
|
22.30
|
21.60
|
110,400
|
|
|
4/14/2023
|
-0.50 / -2.23%
|
22.00
|
22.30
|
21.70
|
21.90
|
22.10
|
21.90
|
123,300
|
|
|