|
Closing price on 9/22/2022
|
|
| Open |
20.40 |
| High |
21.00 |
| Low |
20.30 |
| Volume |
155,300 |
| Split-adjusted Price |
17.81 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.30 / +1.46%
|
20.40
|
21.00
|
20.30
|
20.80
|
20.50
|
17.81
|
155,300
|
|
|
9/21/2022
|
+0.20 / +0.99%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.50
|
17.56
|
311,100
|
|
|
9/20/2022
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.30
|
17.56
|
165,400
|
|
|
9/19/2022
|
-0.90 / -4.35%
|
20.70
|
20.70
|
19.70
|
19.80
|
20.20
|
16.96
|
164,300
|
|
|
9/16/2022
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.40
|
20.70
|
20.70
|
17.73
|
217,500
|
|
|
9/15/2022
|
+0.40 / +1.94%
|
20.60
|
21.40
|
20.60
|
21.00
|
20.90
|
17.98
|
548,100
|
|
|
9/14/2022
|
+0.20 / +0.95%
|
20.80
|
21.30
|
20.20
|
21.30
|
20.60
|
18.24
|
237,400
|
|
|
9/13/2022
|
-0.20 / -0.93%
|
22.60
|
22.60
|
20.80
|
21.20
|
21.10
|
18.15
|
304,800
|
|
|
9/12/2022
|
+1.60 / +7.62%
|
21.50
|
22.60
|
20.90
|
22.60
|
21.40
|
19.35
|
566,700
|
|
|
9/9/2022
|
+1.70 / +8.33%
|
21.00
|
22.40
|
20.40
|
22.10
|
21.00
|
18.93
|
681,100
|
|
|
9/8/2022
|
+0.80 / +4.04%
|
19.80
|
21.00
|
19.60
|
20.60
|
20.40
|
17.64
|
225,200
|
|
|
9/7/2022
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.10
|
19.80
|
19.80
|
16.96
|
221,800
|
|
|
9/6/2022
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
17.56
|
104,000
|
|
|
9/5/2022
|
-0.30 / -1.46%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.50
|
17.30
|
143,900
|
|
|
8/31/2022
|
-0.50 / -2.39%
|
20.80
|
20.90
|
20.10
|
20.40
|
20.50
|
17.47
|
109,000
|
|
|
8/30/2022
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.50
|
20.80
|
20.90
|
17.81
|
101,200
|
|
|
8/29/2022
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.50
|
20.90
|
21.00
|
17.90
|
147,500
|
|
|
8/26/2022
|
-1.70 / -7.20%
|
22.00
|
22.30
|
21.70
|
21.90
|
22.00
|
18.75
|
164,300
|
|
|
8/25/2022
|
-0.40 / -1.81%
|
21.60
|
24.90
|
21.60
|
21.70
|
23.60
|
18.58
|
389,600
|
|
|
8/24/2022
|
+1.10 / +5.24%
|
21.50
|
22.40
|
21.20
|
22.10
|
22.10
|
18.93
|
502,800
|
|
|
8/23/2022
|
+1.40 / +6.86%
|
20.40
|
22.10
|
19.90
|
21.80
|
21.00
|
18.67
|
433,000
|
|
|
8/22/2022
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.40
|
17.47
|
173,300
|
|
|
8/19/2022
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.20
|
17.30
|
176,100
|
|
|
8/18/2022
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.20
|
20.40
|
20.40
|
17.47
|
92,900
|
|
|
8/17/2022
|
-0.20 / -0.98%
|
20.50
|
20.60
|
19.90
|
20.20
|
20.30
|
17.30
|
130,200
|
|
|
8/16/2022
|
+1.40 / +7.33%
|
19.00
|
21.70
|
18.90
|
20.50
|
20.40
|
17.56
|
706,600
|
|
|
8/15/2022
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.80
|
19.00
|
19.10
|
16.27
|
152,800
|
|
|
8/12/2022
|
-0.50 / -2.55%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.10
|
16.36
|
160,000
|
|
|
8/11/2022
|
-0.40 / -2.04%
|
19.40
|
20.00
|
19.10
|
19.20
|
19.60
|
16.44
|
314,400
|
|
|
8/10/2022
|
+0.20 / +1.04%
|
19.10
|
19.80
|
19.10
|
19.40
|
19.60
|
16.61
|
409,800
|
|
|