|
|
Closing price on 7/1/2024
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
319,900 |
| Split-adjusted Price |
14.04 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
-0.40 / -2.38%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.42
|
14.04
|
319,900
|
|
|
6/28/2024
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.63
|
14.39
|
421,000
|
|
|
6/27/2024
|
+0.60 / +3.68%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.50
|
14.47
|
327,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.30
|
16.07
|
13.96
|
262,400
|
|
|
6/25/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.08
|
13.96
|
214,700
|
|
|
6/24/2024
|
-0.30 / -1.81%
|
16.60
|
16.60
|
15.90
|
16.30
|
16.13
|
13.96
|
356,100
|
|
|
6/21/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.41
|
14.22
|
287,600
|
|
|
6/20/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.49
|
14.30
|
243,800
|
|
|
6/19/2024
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.20
|
16.70
|
16.44
|
14.30
|
409,200
|
|
|
6/18/2024
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.52
|
14.13
|
145,200
|
|
|
6/17/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.41
|
14.13
|
318,700
|
|
|
6/14/2024
|
-0.40 / -2.37%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.78
|
14.13
|
485,500
|
|
|
6/13/2024
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.89
|
14.47
|
344,100
|
|
|
6/12/2024
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.83
|
14.56
|
324,900
|
|
|
6/11/2024
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.86
|
14.47
|
453,900
|
|
|
6/10/2024
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.90
|
17.20
|
17.23
|
14.73
|
1,138,300
|
|
|
6/7/2024
|
+0.60 / +3.64%
|
16.40
|
17.40
|
16.20
|
17.10
|
16.97
|
14.64
|
1,067,600
|
|
|
6/6/2024
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.00
|
16.50
|
16.21
|
14.13
|
1,570,200
|
|
|
6/5/2024
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.49
|
14.13
|
509,400
|
|
|
6/4/2024
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.56
|
14.30
|
2,261,500
|
|
|
6/3/2024
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.60
|
16.90
|
16.82
|
14.47
|
1,338,900
|
|
|
5/31/2024
|
-0.70 / -4.00%
|
17.40
|
17.60
|
16.80
|
16.80
|
17.00
|
14.39
|
1,378,200
|
|
|
5/30/2024
|
-0.50 / -2.78%
|
17.90
|
18.20
|
17.30
|
17.50
|
17.62
|
14.99
|
1,014,000
|
|
|
5/29/2024
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.30
|
18.00
|
17.66
|
15.41
|
980,800
|
|
|
5/28/2024
|
-0.40 / -2.21%
|
18.10
|
18.20
|
17.50
|
17.70
|
17.68
|
15.16
|
2,014,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|