|
Closing price on 2/9/2023
|
|
| Open |
28.00 |
| High |
28.90 |
| Low |
28.00 |
| Volume |
96,500 |
| Split-adjusted Price |
28.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
-0.20 / -0.69%
|
28.00
|
28.90
|
28.00
|
28.70
|
28.70
|
28.70
|
96,500
|
|
|
2/8/2023
|
+2.50 / +9.58%
|
25.00
|
30.00
|
25.00
|
28.60
|
28.90
|
28.60
|
144,200
|
|
|
2/7/2023
|
-1.60 / -5.95%
|
26.50
|
26.50
|
25.00
|
25.30
|
26.10
|
25.30
|
148,600
|
|
|
2/6/2023
|
-1.20 / -4.35%
|
25.50
|
27.50
|
25.50
|
26.40
|
26.90
|
26.40
|
48,500
|
|
|
2/3/2023
|
+0.20 / +0.75%
|
25.20
|
27.90
|
25.20
|
26.80
|
27.60
|
26.80
|
27,700
|
|
|
2/2/2023
|
+0.50 / +2.02%
|
24.00
|
28.00
|
24.00
|
25.20
|
26.60
|
25.20
|
69,300
|
|
|
2/1/2023
|
+1.50 / +6.44%
|
24.00
|
26.50
|
23.10
|
24.80
|
24.70
|
24.80
|
84,000
|
|
|
1/31/2023
|
+0.90 / +3.90%
|
23.10
|
24.60
|
23.00
|
24.00
|
23.30
|
24.00
|
96,800
|
|
|
1/30/2023
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.00
|
23.20
|
23.10
|
23.20
|
167,500
|
|
|
1/27/2023
|
+0.50 / +2.21%
|
22.50
|
23.20
|
22.50
|
23.10
|
23.00
|
23.10
|
76,600
|
|
|
1/19/2023
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.60
|
22.70
|
111,700
|
|
|
1/18/2023
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
22.40
|
82,000
|
|
|
1/17/2023
|
+0.40 / +1.80%
|
22.20
|
22.60
|
21.90
|
22.60
|
22.20
|
22.60
|
106,400
|
|
|
1/16/2023
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
22.30
|
55,000
|
|
|
1/13/2023
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.00
|
22.10
|
31,000
|
|
|
1/12/2023
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.90
|
22.00
|
26,400
|
|
|
1/11/2023
|
+0.30 / +1.38%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.90
|
22.10
|
24,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.80
|
22.00
|
32,300
|
|
|
1/9/2023
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.00
|
22.00
|
62,300
|
|
|
1/6/2023
|
+0.10 / +0.44%
|
22.50
|
22.70
|
21.90
|
22.60
|
22.20
|
22.60
|
136,100
|
|
|
1/5/2023
|
+0.30 / +1.35%
|
22.40
|
23.10
|
22.40
|
22.60
|
22.50
|
22.60
|
193,900
|
|
|
1/4/2023
|
+2.90 / +14.87%
|
22.40
|
22.40
|
20.50
|
22.40
|
22.30
|
22.40
|
590,100
|
|
|
1/3/2023
|
+2.60 / +14.69%
|
17.50
|
20.30
|
17.50
|
20.30
|
19.50
|
20.30
|
738,100
|
|
|
12/30/2022
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.70
|
18.00
|
69,500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
52,200
|
|
|
12/28/2022
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
69,700
|
|
|
12/27/2022
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.30
|
17.60
|
193,000
|
|
|
12/26/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
85,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
47,700
|
|
|
12/22/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
37,600
|
|
|