|
Closing price on 5/7/2025
|
|
| Open |
20.95 |
| High |
21.00 |
| Low |
20.20 |
| Volume |
11,600 |
| Split-adjusted Price |
21.00 |
|
|
VAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.20
|
21.00
|
20.68
|
21.00
|
11,600
|
|
|
5/6/2025
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.45
|
21.00
|
11,900
|
|
|
5/5/2025
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.50
|
20.30
|
19.83
|
20.30
|
10,500
|
|
|
4/29/2025
|
-1.00 / -5.00%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.55
|
19.00
|
16,200
|
|
|
4/28/2025
|
-0.80 / -3.85%
|
22.25
|
22.25
|
19.45
|
20.00
|
20.89
|
20.00
|
15,300
|
|
|
4/25/2025
|
+1.35 / +6.94%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.78
|
20.80
|
45,900
|
|
|
4/24/2025
|
+1.25 / +6.87%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
40,700
|
|
|
4/23/2025
|
+1.15 / +6.74%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
31,000
|
|
|
4/22/2025
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
900
|
|
|
4/21/2025
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
100
|
|
|
4/18/2025
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
0
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
0
|
|
|
4/15/2025
|
+0.05 / +0.34%
|
15.90
|
15.90
|
14.95
|
14.95
|
15.86
|
14.95
|
2,300
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/11/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/10/2025
|
-1.05 / -6.58%
|
17.05
|
17.05
|
14.90
|
14.90
|
16.24
|
14.90
|
800
|
|
|
4/9/2025
|
-1.15 / -6.73%
|
17.05
|
17.05
|
15.95
|
15.95
|
17.02
|
15.95
|
8,200
|
|
|
4/8/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0
|
|
|
4/4/2025
|
-0.85 / -4.74%
|
17.95
|
19.20
|
17.05
|
17.10
|
19.10
|
17.10
|
13,000
|
|
|
4/3/2025
|
-1.30 / -6.75%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
0
|
|
|
4/1/2025
|
+1.25 / +6.94%
|
18.30
|
19.25
|
18.30
|
19.25
|
19.25
|
19.25
|
22,000
|
|
|
3/31/2025
|
-0.80 / -4.26%
|
20.10
|
20.10
|
18.00
|
18.00
|
20.03
|
18.00
|
11,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1,700
|
|
|
3/27/2025
|
-1.20 / -6.00%
|
20.00
|
21.40
|
18.60
|
18.80
|
20.15
|
18.80
|
7,000
|
|
|
3/26/2025
|
-0.70 / -3.38%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.16
|
20.00
|
3,500
|
|
|
3/25/2025
|
+1.35 / +6.98%
|
19.35
|
20.70
|
19.35
|
20.70
|
20.67
|
20.70
|
42,700
|
|
|
3/24/2025
|
+1.25 / +6.91%
|
18.00
|
19.35
|
18.00
|
19.35
|
18.41
|
19.35
|
4,900
|
|
|
3/21/2025
|
+1.15 / +6.78%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.06
|
18.10
|
1,200
|
|
|