|
Closing price on 11/16/2022
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
15.80 |
| Volume |
82,600 |
| Split-adjusted Price |
16.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.20 / +1.21%
|
16.50
|
16.80
|
15.80
|
16.70
|
16.50
|
16.70
|
82,600
|
|
|
11/15/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.10
|
16.60
|
16.50
|
16.60
|
88,700
|
|
|
11/14/2022
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.50
|
17.00
|
16.70
|
17.00
|
100,200
|
|
|
11/11/2022
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.20
|
17.10
|
95,700
|
|
|
11/10/2022
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.40
|
17.00
|
17.00
|
17.00
|
83,200
|
|
|
11/9/2022
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.10
|
17.20
|
69,200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
17.10
|
93,300
|
|
|
11/7/2022
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.10
|
17.40
|
76,600
|
|
|
11/4/2022
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.80
|
16.90
|
105,300
|
|
|
11/3/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
100,500
|
|
|
11/2/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
103,900
|
|
|
11/1/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.80
|
16.90
|
119,100
|
|
|
10/31/2022
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
22,700
|
|
|
10/28/2022
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.10
|
17.00
|
80,500
|
|
|
10/27/2022
|
+0.50 / +2.99%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.10
|
17.20
|
28,700
|
|
|
10/26/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
16.70
|
12,900
|
|
|
10/25/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.80
|
17.00
|
25,500
|
|
|
10/24/2022
|
-0.30 / -1.72%
|
17.40
|
17.40
|
16.70
|
17.10
|
17.00
|
17.10
|
24,400
|
|
|
10/21/2022
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.40
|
17.10
|
35,600
|
|
|
10/20/2022
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
17.80
|
64,400
|
|
|
10/19/2022
|
-0.30 / -1.64%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.00
|
18.00
|
107,200
|
|
|
10/18/2022
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.90
|
18.00
|
18.30
|
18.00
|
116,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.80
|
18.30
|
17.90
|
18.30
|
51,500
|
|
|
10/14/2022
|
+0.20 / +1.11%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.30
|
18.20
|
69,600
|
|
|
10/13/2022
|
+0.10 / +0.55%
|
18.00
|
18.50
|
17.70
|
18.30
|
18.00
|
18.30
|
66,500
|
|
|
10/12/2022
|
+0.10 / +0.55%
|
18.00
|
18.40
|
17.90
|
18.30
|
18.20
|
18.30
|
94,900
|
|
|
10/11/2022
|
-0.10 / -0.55%
|
18.10
|
18.50
|
17.70
|
18.00
|
18.20
|
18.00
|
33,300
|
|
|
10/10/2022
|
+0.30 / +1.67%
|
18.10
|
18.60
|
17.00
|
18.30
|
18.10
|
18.30
|
116,700
|
|
|
10/7/2022
|
-0.30 / -1.60%
|
18.50
|
18.70
|
17.40
|
18.40
|
18.00
|
18.40
|
58,000
|
|
|
10/6/2022
|
-0.60 / -3.13%
|
18.80
|
19.20
|
18.30
|
18.60
|
18.70
|
18.60
|
84,300
|
|
|