|
Closing price on 6/22/2022
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
153,500 |
| Split-adjusted Price |
16.00 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.70
|
16.00
|
15.80
|
16.00
|
153,500
|
|
|
6/21/2022
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
16.00
|
76,200
|
|
|
6/20/2022
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.30
|
16.20
|
79,900
|
|
|
6/17/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
16.40
|
91,500
|
|
|
6/16/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
16.50
|
96,000
|
|
|
6/15/2022
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.60
|
16.50
|
88,900
|
|
|
6/14/2022
|
+0.30 / +1.85%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.40
|
16.50
|
100,700
|
|
|
6/13/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.20
|
16.60
|
164,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.20
|
16.80
|
16.70
|
16.80
|
147,500
|
|
|
6/9/2022
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.80
|
16.70
|
101,400
|
|
|
6/8/2022
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.90
|
16.80
|
107,500
|
|
|
6/7/2022
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.30
|
16.80
|
16.70
|
16.80
|
77,700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
112,900
|
|
|
6/3/2022
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.80
|
17.00
|
254,200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.60
|
16.70
|
114,700
|
|
|
6/1/2022
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
16.70
|
100,800
|
|
|
5/31/2022
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.60
|
16.70
|
25,400
|
|
|
5/30/2022
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.80
|
16.90
|
58,100
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.70
|
16.80
|
67,400
|
|
|
5/26/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.80
|
16.70
|
89,300
|
|
|
5/25/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.40
|
16.70
|
16.70
|
16.70
|
86,500
|
|
|
5/24/2022
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.70
|
16.70
|
86,200
|
|
|
5/23/2022
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.60
|
17.10
|
17.00
|
17.10
|
82,700
|
|
|
5/20/2022
|
+0.10 / +0.58%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.30
|
17.20
|
132,100
|
|
|
5/19/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
17.10
|
103,100
|
|
|
5/18/2022
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.30
|
17.20
|
93,000
|
|
|
5/17/2022
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.30
|
17.40
|
17.00
|
17.40
|
303,500
|
|
|
5/16/2022
|
+0.30 / +1.86%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
16.40
|
122,200
|
|
|
5/13/2022
|
-0.30 / -1.81%
|
16.70
|
16.70
|
15.80
|
16.30
|
16.10
|
16.30
|
26,300
|
|
|
5/12/2022
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.60
|
16.50
|
247,700
|
|
|