|
Closing price on 5/30/2022
|
|
| Open |
23.50 |
| High |
23.70 |
| Low |
23.50 |
| Volume |
13,100 |
| Split-adjusted Price |
16.81 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.55
|
16.81
|
13,100
|
|
|
5/27/2022
|
-1.70 / -6.69%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.88
|
16.81
|
11,700
|
|
|
5/26/2022
|
-0.60 / -2.31%
|
23.50
|
25.70
|
23.50
|
25.40
|
24.71
|
18.01
|
7,700
|
|
|
5/25/2022
|
+2.20 / +9.24%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.97
|
18.44
|
26,000
|
|
|
5/24/2022
|
-0.10 / -0.42%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.12
|
16.88
|
46,000
|
|
|
5/23/2022
|
+0.30 / +1.27%
|
22.50
|
23.90
|
22.00
|
23.90
|
22.35
|
16.95
|
27,100
|
|
|
5/20/2022
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.10
|
23.60
|
23.29
|
16.74
|
700
|
|
|
5/19/2022
|
-0.20 / -0.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.02
|
1,000
|
|
|
5/18/2022
|
-0.70 / -2.81%
|
23.00
|
24.40
|
22.80
|
24.20
|
23.07
|
17.16
|
18,900
|
|
|
5/17/2022
|
+1.90 / +8.26%
|
22.00
|
24.90
|
22.00
|
24.90
|
23.29
|
17.66
|
48,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.74
|
16.31
|
50,700
|
|
|
5/13/2022
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.15
|
16.31
|
582,948
|
|
|
5/12/2022
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.33
|
17.02
|
1,500
|
|
|
5/11/2022
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.38
|
1,000
|
|
|
5/10/2022
|
+0.90 / +3.80%
|
23.70
|
25.40
|
23.70
|
24.60
|
24.76
|
17.45
|
31,200
|
|
|
5/9/2022
|
-2.60 / -9.89%
|
25.10
|
26.80
|
23.70
|
23.70
|
24.46
|
16.81
|
52,600
|
|
|
5/6/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.80
|
26.30
|
26.29
|
18.65
|
3,800
|
|
|
5/5/2022
|
-1.10 / -4.01%
|
27.30
|
27.30
|
25.00
|
26.30
|
25.45
|
18.65
|
18,700
|
|
|
5/4/2022
|
+1.90 / +7.45%
|
25.50
|
28.00
|
25.50
|
27.40
|
27.06
|
19.43
|
37,400
|
|
|
4/29/2022
|
+0.50 / +2.00%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.03
|
18.08
|
19,400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
22.90
|
25.00
|
23.75
|
17.73
|
1,500
|
|
|
4/27/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.73
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.73
|
5,600
|
|
|
4/25/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.73
|
0
|
|
|
4/22/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.40
|
25.00
|
24.69
|
17.73
|
1,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.99
|
17.73
|
14,100
|
|
|
4/20/2022
|
0.00 / 0.00%
|
23.70
|
25.00
|
23.60
|
25.00
|
24.25
|
17.73
|
10,100
|
|
|
4/19/2022
|
-1.80 / -6.72%
|
26.70
|
26.70
|
25.00
|
25.00
|
25.72
|
17.73
|
18,200
|
|
|
4/18/2022
|
0.00 / 0.00%
|
26.80
|
27.20
|
26.00
|
26.80
|
26.79
|
19.01
|
38,600
|
|
|
4/15/2022
|
0.00 / 0.00%
|
28.00
|
28.60
|
26.80
|
26.80
|
28.16
|
19.01
|
22,500
|
|
|