|
|
Closing price on 8/1/2024
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
14.80 |
| Volume |
1,308,000 |
| Split-adjusted Price |
13.62 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
0.00 / 0.00%
|
15.60
|
15.90
|
14.80
|
15.90
|
15.62
|
13.62
|
1,308,000
|
|
|
7/31/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.71
|
13.62
|
556,000
|
|
|
7/30/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.60
|
16.00
|
16.05
|
13.70
|
3,752,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.83
|
13.70
|
789,000
|
|
|
7/26/2024
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.68
|
13.70
|
1,341,200
|
|
|
7/25/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.85
|
13.62
|
524,800
|
|
|
7/24/2024
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.30
|
16.00
|
15.70
|
13.70
|
747,600
|
|
|
7/23/2024
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
13.53
|
264,400
|
|
|
7/22/2024
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.89
|
13.70
|
381,600
|
|
|
7/19/2024
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.04
|
13.79
|
427,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.18
|
13.96
|
417,200
|
|
|
7/17/2024
|
0.00 / 0.00%
|
16.10
|
16.80
|
15.90
|
16.30
|
16.49
|
13.96
|
1,140,700
|
|
|
7/16/2024
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.05
|
13.96
|
458,800
|
|
|
7/15/2024
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.10
|
13.62
|
294,200
|
|
|
7/12/2024
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.27
|
13.79
|
504,000
|
|
|
7/11/2024
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.28
|
13.96
|
732,900
|
|
|
7/10/2024
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.17
|
13.96
|
1,029,200
|
|
|
7/9/2024
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.19
|
13.79
|
456,000
|
|
|
7/8/2024
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.33
|
13.96
|
435,100
|
|
|
7/5/2024
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.20
|
16.50
|
16.50
|
14.13
|
586,700
|
|
|
7/4/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.29
|
14.04
|
418,200
|
|
|
7/3/2024
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.29
|
14.04
|
508,400
|
|
|
7/2/2024
|
-0.20 / -1.22%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.32
|
13.87
|
195,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|