|
Closing price on 7/11/2022
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
113,900 |
| Split-adjusted Price |
13.90 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
+0.40 / +2.74%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.00
|
13.90
|
113,900
|
|
|
7/8/2022
|
-0.10 / -0.64%
|
15.60
|
16.00
|
14.20
|
15.60
|
14.60
|
14.45
|
238,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.70
|
14.55
|
103,400
|
|
|
7/6/2022
|
-0.40 / -2.47%
|
15.80
|
16.10
|
14.80
|
15.80
|
15.70
|
14.64
|
117,800
|
|
|
7/5/2022
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.60
|
16.20
|
16.20
|
15.01
|
15,300
|
|
|
7/4/2022
|
+0.70 / +4.58%
|
15.30
|
16.90
|
15.30
|
16.00
|
16.30
|
14.82
|
14,800
|
|
|
7/1/2022
|
-0.30 / -1.89%
|
15.60
|
15.60
|
14.90
|
15.60
|
15.30
|
14.45
|
11,400
|
|
|
6/30/2022
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
14.73
|
762,100
|
|
|
6/29/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
14.45
|
3,000
|
|
|
6/28/2022
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
14.55
|
14,300
|
|
|
6/27/2022
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
14.36
|
6,500
|
|
|
6/24/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
14.45
|
16,600
|
|
|
6/23/2022
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
14.55
|
61,400
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.70
|
16.00
|
15.80
|
14.82
|
153,500
|
|
|
6/21/2022
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
14.82
|
76,200
|
|
|
6/20/2022
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.30
|
15.01
|
79,900
|
|
|
6/17/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
15.20
|
91,500
|
|
|
6/16/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
15.29
|
96,000
|
|
|
6/15/2022
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.60
|
15.29
|
88,900
|
|
|
6/14/2022
|
+0.30 / +1.85%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.40
|
15.29
|
100,700
|
|
|
6/13/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.20
|
15.38
|
164,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.20
|
16.80
|
16.70
|
15.57
|
147,500
|
|
|
6/9/2022
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.80
|
15.47
|
101,400
|
|
|
6/8/2022
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.90
|
15.57
|
107,500
|
|
|
6/7/2022
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.30
|
16.80
|
16.70
|
15.57
|
77,700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
15.57
|
112,900
|
|
|
6/3/2022
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.80
|
15.75
|
254,200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.60
|
15.47
|
114,700
|
|
|
6/1/2022
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
15.47
|
100,800
|
|
|
5/31/2022
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.60
|
15.47
|
25,400
|
|
|