|
Closing price on 9/6/2023
|
|
| Open |
27.70 |
| High |
28.50 |
| Low |
27.30 |
| Volume |
678,000 |
| Split-adjusted Price |
27.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2023
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.10
|
24.70
|
24.56
|
24.70
|
396,600
|
|
|
8/7/2023
|
+0.20 / +0.82%
|
24.30
|
24.60
|
24.00
|
24.50
|
24.37
|
24.50
|
328,300
|
|
|
8/4/2023
|
+0.50 / +2.10%
|
23.80
|
24.40
|
23.80
|
24.30
|
24.24
|
24.30
|
511,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.83
|
23.80
|
187,100
|
|
|
8/2/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.67
|
23.80
|
240,000
|
|
|
8/1/2023
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.91
|
23.80
|
268,500
|
|
|
7/31/2023
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
24.07
|
24.00
|
302,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.70
|
24.00
|
24.01
|
24.00
|
358,300
|
|
|
7/27/2023
|
-0.30 / -1.23%
|
24.30
|
24.50
|
23.50
|
24.00
|
23.96
|
24.00
|
303,900
|
|
|
7/26/2023
|
-0.80 / -3.19%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.34
|
24.30
|
402,900
|
|
|
7/25/2023
|
+0.40 / +1.62%
|
24.60
|
25.80
|
22.90
|
25.10
|
24.84
|
25.10
|
570,200
|
|
|