|
Closing price on 5/8/2023
|
|
| Open |
22.30 |
| High |
23.40 |
| Low |
22.30 |
| Volume |
131,500 |
| Split-adjusted Price |
22.90 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2023
|
-0.70 / -3.08%
|
22.20
|
22.60
|
21.90
|
22.00
|
22.40
|
22.00
|
213,200
|
|
|
4/12/2023
|
-0.10 / -0.45%
|
22.20
|
22.90
|
22.20
|
22.20
|
22.70
|
22.20
|
100,200
|
|
|
4/11/2023
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.30
|
22.30
|
104,600
|
|
|
4/10/2023
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.50
|
22.30
|
106,500
|
|
|
4/7/2023
|
+0.40 / +1.77%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.40
|
23.00
|
148,500
|
|
|
4/6/2023
|
-0.30 / -1.33%
|
22.10
|
22.60
|
22.10
|
22.20
|
22.60
|
22.20
|
109,300
|
|
|
4/5/2023
|
-0.30 / -1.33%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.50
|
22.20
|
110,800
|
|
|
4/4/2023
|
+0.30 / +1.34%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.50
|
22.70
|
858,700
|
|
|
4/3/2023
|
+0.20 / +0.88%
|
22.00
|
22.90
|
21.50
|
22.90
|
22.40
|
22.90
|
384,700
|
|
|
3/31/2023
|
-1.30 / -5.65%
|
22.00
|
22.80
|
21.00
|
21.70
|
22.70
|
21.70
|
104,400
|
|
|
3/30/2023
|
-2.20 / -9.17%
|
22.80
|
23.20
|
21.80
|
21.80
|
23.00
|
21.80
|
208,400
|
|
|
3/29/2023
|
0.00 / 0.00%
|
23.00
|
24.30
|
22.80
|
23.40
|
24.00
|
23.40
|
195,300
|
|
|
3/28/2023
|
-0.50 / -2.08%
|
22.80
|
23.50
|
22.00
|
23.50
|
23.40
|
23.50
|
206,600
|
|
|
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
|
|
|