Closing price on 7/4/2023
|
|
Open |
21.10 |
High |
21.50 |
Low |
21.00 |
Volume |
125,600 |
Split-adjusted Price |
21.40 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2023
|
+0.20 / +0.94%
|
21.10
|
21.50
|
21.00
|
21.40
|
21.40
|
21.40
|
125,600
|
|
7/3/2023
|
-0.20 / -0.94%
|
21.00
|
21.40
|
20.90
|
21.10
|
21.20
|
21.10
|
108,500
|
|
6/30/2023
|
-0.30 / -1.38%
|
21.50
|
21.50
|
20.90
|
21.40
|
21.30
|
21.40
|
129,000
|
|
6/29/2023
|
-0.20 / -0.92%
|
21.60
|
22.00
|
21.40
|
21.50
|
21.70
|
21.50
|
103,200
|
|
6/28/2023
|
+0.30 / +1.40%
|
21.30
|
22.20
|
21.30
|
21.80
|
21.70
|
21.80
|
250,100
|
|
6/27/2023
|
-0.30 / -1.38%
|
21.50
|
21.90
|
21.30
|
21.50
|
21.50
|
21.50
|
181,100
|
|
6/26/2023
|
+0.40 / +1.90%
|
21.00
|
22.80
|
20.90
|
21.50
|
21.80
|
21.50
|
297,200
|
|
6/23/2023
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.80
|
21.10
|
21.10
|
21.10
|
61,900
|
|
6/22/2023
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.30
|
21.30
|
103,600
|
|
6/21/2023
|
+0.20 / +0.94%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.20
|
21.40
|
120,400
|
|
6/20/2023
|
+1.60 / +8.21%
|
21.10
|
21.90
|
20.80
|
21.10
|
21.20
|
21.10
|
144,500
|
|
6/19/2023
|
+0.80 / +3.94%
|
20.70
|
21.20
|
19.30
|
21.10
|
19.50
|
21.10
|
342,700
|
|
6/16/2023
|
-0.90 / -4.27%
|
21.40
|
21.40
|
20.00
|
20.20
|
20.30
|
20.20
|
240,300
|
|
6/15/2023
|
-0.50 / -2.28%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.10
|
21.40
|
67,800
|
|
6/14/2023
|
-0.20 / -0.92%
|
21.60
|
22.30
|
21.40
|
21.60
|
21.90
|
21.60
|
368,900
|
|
6/13/2023
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.50
|
21.90
|
21.80
|
21.90
|
138,100
|
|
6/12/2023
|
-0.30 / -1.33%
|
22.30
|
22.70
|
21.60
|
22.30
|
22.10
|
22.30
|
76,800
|
|
6/9/2023
|
-0.80 / -3.46%
|
22.70
|
22.90
|
22.00
|
22.30
|
22.60
|
22.30
|
53,300
|
|
6/8/2023
|
-0.70 / -2.99%
|
22.70
|
23.20
|
22.70
|
22.70
|
23.10
|
22.70
|
241,100
|
|
6/7/2023
|
+0.40 / +1.77%
|
22.70
|
23.60
|
22.60
|
23.00
|
23.40
|
23.00
|
867,100
|
|
6/6/2023
|
+0.20 / +0.88%
|
22.50
|
23.20
|
22.30
|
22.90
|
22.60
|
22.90
|
160,800
|
|
6/5/2023
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.50
|
22.50
|
22.70
|
22.50
|
56,500
|
|
6/2/2023
|
+0.40 / +1.80%
|
22.30
|
23.20
|
22.30
|
22.60
|
22.80
|
22.60
|
60,500
|
|
6/1/2023
|
+0.30 / +1.36%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.20
|
22.40
|
63,400
|
|
5/31/2023
|
-0.40 / -1.80%
|
22.20
|
22.40
|
21.80
|
21.80
|
22.10
|
21.80
|
59,200
|
|
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
|
|
|