|
Closing price on 4/4/2022
|
|
| Open |
32.40 |
| High |
32.40 |
| Low |
30.00 |
| Volume |
34,600 |
| Split-adjusted Price |
21.49 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-2.00 / -6.19%
|
32.40
|
32.40
|
30.00
|
30.30
|
30.99
|
21.49
|
34,600
|
|
|
4/1/2022
|
+0.30 / +0.94%
|
30.50
|
33.20
|
30.50
|
32.30
|
30.94
|
22.91
|
27,600
|
|
|
3/31/2022
|
-1.60 / -4.76%
|
33.60
|
33.60
|
32.00
|
32.00
|
32.43
|
22.69
|
11,800
|
|
|
3/30/2022
|
+1.60 / +5.00%
|
32.70
|
34.00
|
32.70
|
33.60
|
33.41
|
23.83
|
39,300
|
|
|
3/29/2022
|
+0.50 / +1.59%
|
31.00
|
33.00
|
31.00
|
32.00
|
32.08
|
22.69
|
99,200
|
|
|
3/28/2022
|
-1.50 / -4.55%
|
33.00
|
33.00
|
29.80
|
31.50
|
31.11
|
22.34
|
49,900
|
|
|
3/25/2022
|
+1.40 / +4.43%
|
31.60
|
34.00
|
31.60
|
33.00
|
32.95
|
23.40
|
16,000
|
|
|
3/24/2022
|
+2.80 / +9.72%
|
31.60
|
31.60
|
28.80
|
31.60
|
30.93
|
22.41
|
31,900
|
|
|
3/23/2022
|
+2.60 / +9.92%
|
26.90
|
28.80
|
26.80
|
28.80
|
28.27
|
20.42
|
124,700
|
|
|
3/22/2022
|
+0.10 / +0.38%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.16
|
18.58
|
9,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
18.51
|
500
|
|
|
3/18/2022
|
+0.30 / +1.16%
|
25.80
|
26.10
|
25.50
|
26.10
|
26.03
|
18.51
|
16,800
|
|
|
3/17/2022
|
+0.40 / +1.57%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.15
|
18.30
|
3,300
|
|
|
3/16/2022
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
25.00
|
18.01
|
1,400
|
|
|
3/15/2022
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.90
|
24.00
|
23.95
|
17.02
|
6,500
|
|
|
3/14/2022
|
-1.20 / -4.72%
|
25.40
|
25.40
|
24.20
|
24.20
|
25.16
|
17.16
|
7,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
24.10
|
25.40
|
24.10
|
25.40
|
25.26
|
18.01
|
6,400
|
|
|
3/10/2022
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
24.09
|
18.01
|
3,200
|
|
|
3/9/2022
|
-1.40 / -5.51%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.43
|
17.02
|
1,900
|
|
|
3/8/2022
|
-0.60 / -2.31%
|
24.80
|
25.40
|
24.50
|
25.40
|
24.69
|
18.01
|
2,200
|
|
|
3/7/2022
|
-0.80 / -2.99%
|
26.00
|
26.00
|
25.30
|
26.00
|
25.98
|
18.44
|
5,600
|
|
|
3/4/2022
|
-0.40 / -1.47%
|
25.20
|
27.20
|
25.20
|
26.80
|
25.41
|
19.01
|
3,400
|
|
|
3/3/2022
|
+2.40 / +9.68%
|
23.70
|
27.20
|
23.70
|
27.20
|
26.04
|
19.29
|
23,300
|
|
|
3/2/2022
|
+0.70 / +2.90%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.76
|
17.59
|
2,300
|
|
|
3/1/2022
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.06
|
17.09
|
5,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.00
|
25.10
|
24.16
|
17.80
|
9,675
|
|
|
2/25/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.99
|
17.80
|
11,500
|
|
|
2/24/2022
|
-1.60 / -5.99%
|
25.90
|
25.90
|
25.00
|
25.10
|
25.18
|
17.80
|
15,600
|
|
|
2/23/2022
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.40
|
26.70
|
25.91
|
18.94
|
13,550
|
|
|
2/22/2022
|
+0.50 / +2.00%
|
25.00
|
26.50
|
24.90
|
25.50
|
25.24
|
18.08
|
39,600
|
|
|