|
|
Closing price on 9/21/2023
|
|
| Open |
22.80 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
692,500 |
| Split-adjusted Price |
22.80 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.20
|
22.80
|
22.93
|
22.80
|
692,500
|
|
|
9/20/2023
|
+2.00 / +9.62%
|
20.90
|
22.80
|
20.60
|
22.80
|
21.80
|
22.80
|
607,600
|
|
|
9/19/2023
|
-1.30 / -5.88%
|
22.10
|
22.30
|
20.70
|
20.80
|
21.23
|
20.80
|
256,800
|
|
|
9/18/2023
|
-1.50 / -6.36%
|
23.60
|
23.60
|
22.10
|
22.10
|
22.71
|
22.10
|
303,800
|
|
|
9/15/2023
|
+0.10 / +0.43%
|
23.20
|
23.90
|
23.00
|
23.60
|
23.42
|
23.60
|
300,400
|
|
|
9/14/2023
|
-1.30 / -5.24%
|
24.80
|
25.10
|
23.40
|
23.50
|
24.06
|
23.50
|
543,400
|
|
|
9/13/2023
|
-0.80 / -3.13%
|
25.50
|
26.40
|
24.00
|
24.80
|
25.06
|
24.80
|
1,103,900
|
|
|
9/12/2023
|
+0.30 / +1.19%
|
25.30
|
25.70
|
24.40
|
25.60
|
24.97
|
25.60
|
547,300
|
|
|
9/11/2023
|
-1.40 / -5.24%
|
26.60
|
26.80
|
24.40
|
25.30
|
25.12
|
25.30
|
1,150,600
|
|
|
9/8/2023
|
-0.40 / -1.48%
|
27.10
|
27.40
|
24.90
|
26.70
|
26.16
|
26.70
|
1,669,900
|
|
|
9/7/2023
|
-0.60 / -2.17%
|
27.70
|
28.10
|
25.90
|
27.10
|
27.09
|
27.10
|
1,218,300
|
|
|
9/6/2023
|
0.00 / 0.00%
|
27.70
|
28.50
|
27.30
|
27.70
|
27.85
|
27.70
|
678,000
|
|
|
9/5/2023
|
-1.30 / -4.48%
|
29.00
|
29.00
|
27.30
|
27.70
|
28.24
|
27.70
|
473,800
|
|
|
8/31/2023
|
+0.10 / +0.35%
|
28.80
|
30.00
|
28.70
|
29.00
|
29.27
|
29.00
|
523,600
|
|
|
8/30/2023
|
+2.60 / +9.89%
|
26.30
|
28.90
|
26.30
|
28.90
|
27.86
|
28.90
|
960,900
|
|
|
8/29/2023
|
-0.10 / -0.38%
|
26.40
|
26.60
|
25.90
|
26.30
|
26.18
|
26.30
|
132,900
|
|
|
8/28/2023
|
+0.30 / +1.15%
|
26.10
|
26.50
|
25.90
|
26.40
|
26.24
|
26.40
|
218,800
|
|
|
8/25/2023
|
-0.50 / -1.88%
|
26.70
|
26.70
|
25.80
|
26.10
|
26.20
|
26.10
|
211,600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.40
|
26.60
|
26.59
|
26.60
|
112,900
|
|
|
8/23/2023
|
+0.40 / +1.53%
|
26.20
|
27.00
|
26.20
|
26.60
|
26.53
|
26.60
|
226,700
|
|
|
8/22/2023
|
0.00 / 0.00%
|
26.20
|
26.40
|
25.80
|
26.20
|
26.14
|
26.20
|
222,400
|
|
|
8/21/2023
|
-0.60 / -2.24%
|
26.80
|
26.80
|
25.80
|
26.20
|
26.30
|
26.20
|
222,800
|
|
|
8/18/2023
|
-0.80 / -2.90%
|
27.60
|
27.60
|
24.90
|
26.80
|
26.68
|
26.80
|
257,300
|
|
|
8/17/2023
|
+0.50 / +1.85%
|
27.10
|
28.10
|
27.00
|
27.60
|
27.61
|
27.60
|
622,400
|
|
|
8/16/2023
|
+1.20 / +4.63%
|
26.00
|
27.50
|
25.60
|
27.10
|
26.49
|
27.10
|
3,553,134
|
|
|
8/15/2023
|
+0.50 / +1.97%
|
25.30
|
25.90
|
25.10
|
25.90
|
25.59
|
25.90
|
399,300
|
|
|
8/14/2023
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.32
|
25.40
|
411,000
|
|
|
8/11/2023
|
+0.30 / +1.20%
|
25.00
|
26.70
|
24.90
|
25.30
|
25.56
|
25.30
|
374,600
|
|
|
8/10/2023
|
-0.20 / -0.79%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.26
|
25.00
|
388,800
|
|
|
8/9/2023
|
+0.50 / +2.02%
|
24.70
|
27.00
|
24.70
|
25.20
|
25.76
|
25.20
|
360,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|