Closing price on 5/9/2024
|
|
Open |
18.80 |
High |
19.30 |
Low |
18.80 |
Volume |
353,300 |
Split-adjusted Price |
19.00 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.80
|
19.00
|
18.97
|
19.00
|
353,300
|
|
5/8/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.89
|
19.00
|
408,600
|
|
5/7/2024
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.90
|
19.00
|
18.99
|
19.00
|
318,000
|
|
5/6/2024
|
+0.10 / +0.53%
|
19.20
|
19.40
|
18.50
|
19.10
|
18.66
|
19.10
|
1,057,000
|
|
5/3/2024
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.03
|
19.00
|
327,800
|
|
5/2/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.97
|
19.00
|
314,700
|
|
4/26/2024
|
-0.10 / -0.52%
|
19.10
|
19.60
|
18.80
|
19.00
|
19.22
|
19.00
|
377,700
|
|
4/25/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.80
|
19.10
|
18.96
|
19.10
|
459,000
|
|
4/24/2024
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.21
|
19.20
|
313,800
|
|
4/23/2024
|
-0.70 / -3.55%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.42
|
19.00
|
259,600
|
|
4/22/2024
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.30
|
19.70
|
19.63
|
19.70
|
562,400
|
|
4/19/2024
|
+0.10 / +0.52%
|
19.30
|
19.50
|
18.60
|
19.50
|
19.18
|
19.50
|
770,000
|
|
4/17/2024
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.80
|
19.40
|
19.30
|
19.40
|
979,600
|
|
4/16/2024
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.50
|
19.30
|
18.96
|
19.30
|
351,400
|
|
4/15/2024
|
-0.40 / -2.03%
|
19.60
|
19.70
|
17.80
|
19.30
|
19.25
|
19.30
|
421,800
|
|
4/12/2024
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.64
|
19.70
|
403,200
|
|
4/11/2024
|
+0.70 / +3.72%
|
18.80
|
20.10
|
18.60
|
19.50
|
19.42
|
19.50
|
755,900
|
|
4/10/2024
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.10
|
18.80
|
393,000
|
|
4/9/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.24
|
19.30
|
317,300
|
|
4/8/2024
|
+0.40 / +2.12%
|
19.70
|
19.70
|
18.80
|
19.30
|
19.19
|
19.30
|
350,200
|
|
4/5/2024
|
-0.60 / -3.08%
|
19.40
|
19.50
|
18.90
|
18.90
|
19.23
|
18.90
|
640,200
|
|
4/4/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.50
|
19.50
|
272,800
|
|
4/3/2024
|
-0.50 / -2.50%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.79
|
19.50
|
295,700
|
|
4/2/2024
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.10
|
20.00
|
19.38
|
20.00
|
748,600
|
|
4/1/2024
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.66
|
19.40
|
528,500
|
|
3/29/2024
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.66
|
19.70
|
385,600
|
|
3/28/2024
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.77
|
19.60
|
470,800
|
|
3/27/2024
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.81
|
19.70
|
377,200
|
|
3/26/2024
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.92
|
20.00
|
491,200
|
|
3/25/2024
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.62
|
19.70
|
584,100
|
|
|