|
Closing price on 3/16/2022
|
|
| Open |
24.00 |
| High |
25.40 |
| Low |
24.00 |
| Volume |
1,400 |
| Split-adjusted Price |
16.38 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
25.00
|
16.38
|
1,400
|
|
|
3/15/2022
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.90
|
24.00
|
23.95
|
15.47
|
6,500
|
|
|
3/14/2022
|
-1.20 / -4.72%
|
25.40
|
25.40
|
24.20
|
24.20
|
25.16
|
15.60
|
7,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
24.10
|
25.40
|
24.10
|
25.40
|
25.26
|
16.38
|
6,400
|
|
|
3/10/2022
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
24.09
|
16.38
|
3,200
|
|
|
3/9/2022
|
-1.40 / -5.51%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.43
|
15.47
|
1,900
|
|
|
3/8/2022
|
-0.60 / -2.31%
|
24.80
|
25.40
|
24.50
|
25.40
|
24.69
|
16.38
|
2,200
|
|
|
3/7/2022
|
-0.80 / -2.99%
|
26.00
|
26.00
|
25.30
|
26.00
|
25.98
|
16.76
|
5,600
|
|
|
3/4/2022
|
-0.40 / -1.47%
|
25.20
|
27.20
|
25.20
|
26.80
|
25.41
|
17.28
|
3,400
|
|
|
3/3/2022
|
+2.40 / +9.68%
|
23.70
|
27.20
|
23.70
|
27.20
|
26.04
|
17.54
|
23,300
|
|
|
3/2/2022
|
+0.70 / +2.90%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.76
|
15.99
|
2,300
|
|
|
3/1/2022
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.06
|
15.54
|
5,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.00
|
25.10
|
24.16
|
16.18
|
9,675
|
|
|
2/25/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.99
|
16.18
|
11,500
|
|
|
2/24/2022
|
-1.60 / -5.99%
|
25.90
|
25.90
|
25.00
|
25.10
|
25.18
|
16.18
|
15,600
|
|
|
2/23/2022
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.40
|
26.70
|
25.91
|
17.21
|
13,550
|
|
|
2/22/2022
|
+0.50 / +2.00%
|
25.00
|
26.50
|
24.90
|
25.50
|
25.24
|
16.44
|
39,600
|
|
|
2/21/2022
|
+1.10 / +4.60%
|
23.50
|
25.00
|
23.10
|
25.00
|
24.32
|
16.12
|
9,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.92
|
15.41
|
12,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.41
|
1,050
|
|
|
2/16/2022
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.41
|
3,700
|
|
|
2/15/2022
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.17
|
15.47
|
4,800
|
|
|
2/14/2022
|
-0.70 / -2.80%
|
24.30
|
24.90
|
24.00
|
24.30
|
24.34
|
15.67
|
7,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.12
|
600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.12
|
500
|
|
|
2/9/2022
|
+0.30 / +1.21%
|
25.40
|
25.70
|
24.70
|
25.00
|
25.19
|
16.12
|
34,550
|
|
|
2/8/2022
|
+0.90 / +3.78%
|
24.80
|
25.00
|
23.80
|
24.70
|
24.34
|
15.92
|
10,700
|
|
|
2/7/2022
|
+1.90 / +8.68%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.19
|
15.34
|
22,400
|
|
|
1/28/2022
|
+0.40 / +1.86%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.49
|
14.12
|
1,700
|
|
|
1/27/2022
|
+1.30 / +6.44%
|
20.40
|
21.50
|
20.20
|
21.50
|
20.47
|
13.86
|
4,500
|
|
|