|
Closing price on 6/16/2023
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.00 |
| Volume |
240,300 |
| Split-adjusted Price |
17.30 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2023
|
-0.90 / -4.27%
|
21.40
|
21.40
|
20.00
|
20.20
|
20.30
|
17.30
|
240,300
|
|
|
6/15/2023
|
-0.50 / -2.28%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.10
|
18.33
|
67,800
|
|
|
6/14/2023
|
-0.20 / -0.92%
|
21.60
|
22.30
|
21.40
|
21.60
|
21.90
|
18.50
|
368,900
|
|
|
6/13/2023
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.50
|
21.90
|
21.80
|
18.75
|
138,100
|
|
|
6/12/2023
|
-0.30 / -1.33%
|
22.30
|
22.70
|
21.60
|
22.30
|
22.10
|
19.10
|
76,800
|
|
|
6/9/2023
|
-0.80 / -3.46%
|
22.70
|
22.90
|
22.00
|
22.30
|
22.60
|
19.10
|
53,300
|
|
|
6/8/2023
|
-0.70 / -2.99%
|
22.70
|
23.20
|
22.70
|
22.70
|
23.10
|
19.44
|
241,100
|
|
|
6/7/2023
|
+0.40 / +1.77%
|
22.70
|
23.60
|
22.60
|
23.00
|
23.40
|
19.70
|
867,100
|
|
|
6/6/2023
|
+0.20 / +0.88%
|
22.50
|
23.20
|
22.30
|
22.90
|
22.60
|
19.61
|
160,800
|
|
|
6/5/2023
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.50
|
22.50
|
22.70
|
19.27
|
56,500
|
|
|
6/2/2023
|
+0.40 / +1.80%
|
22.30
|
23.20
|
22.30
|
22.60
|
22.80
|
19.35
|
60,500
|
|
|
6/1/2023
|
+0.30 / +1.36%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.20
|
19.18
|
63,400
|
|
|
5/31/2023
|
-0.40 / -1.80%
|
22.20
|
22.40
|
21.80
|
21.80
|
22.10
|
18.67
|
59,200
|
|
|
5/30/2023
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
19.10
|
63,600
|
|
|
5/29/2023
|
+0.50 / +2.29%
|
21.80
|
22.30
|
21.50
|
22.30
|
22.00
|
19.10
|
74,400
|
|
|
5/26/2023
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.80
|
18.75
|
46,300
|
|
|
5/25/2023
|
-0.80 / -3.57%
|
22.20
|
22.20
|
21.30
|
21.60
|
21.70
|
18.50
|
174,400
|
|
|
5/24/2023
|
-0.50 / -2.20%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.40
|
19.01
|
45,800
|
|
|
5/23/2023
|
-0.40 / -1.75%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.70
|
19.18
|
55,200
|
|
|
5/22/2023
|
-0.50 / -2.18%
|
22.90
|
23.00
|
22.40
|
22.40
|
22.80
|
19.18
|
60,700
|
|
|
5/19/2023
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.70
|
22.80
|
22.90
|
19.53
|
70,000
|
|
|
5/18/2023
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.90
|
19.61
|
60,000
|
|
|
5/17/2023
|
-0.20 / -0.86%
|
22.90
|
23.00
|
22.40
|
23.00
|
22.90
|
19.70
|
49,300
|
|
|
5/16/2023
|
-0.50 / -2.13%
|
23.30
|
23.40
|
22.60
|
23.00
|
23.20
|
19.70
|
66,000
|
|
|
5/15/2023
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.10
|
23.60
|
23.50
|
20.21
|
127,900
|
|
|
5/12/2023
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.40
|
23.50
|
23.80
|
20.12
|
296,600
|
|
|
5/11/2023
|
+0.70 / +3.03%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.60
|
20.38
|
325,600
|
|
|
5/10/2023
|
+0.70 / +3.10%
|
22.60
|
23.30
|
22.60
|
23.30
|
23.10
|
19.95
|
492,300
|
|
|
5/9/2023
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.30
|
22.60
|
22.60
|
19.35
|
68,900
|
|
|
5/8/2023
|
+0.60 / +2.69%
|
22.30
|
23.40
|
22.30
|
22.90
|
22.70
|
19.61
|
131,500
|
|
|