|
|
Closing price on 9/20/2022
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
14,600 |
| Split-adjusted Price |
14.20 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.60 / +3.90%
|
16.50
|
16.70
|
15.50
|
16.00
|
15.60
|
14.20
|
14,600
|
|
|
9/19/2022
|
-0.70 / -4.38%
|
16.70
|
17.00
|
13.60
|
15.30
|
15.40
|
13.58
|
38,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
14.20
|
9,500
|
|
|
9/15/2022
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.00
|
14.47
|
12,300
|
|
|
9/14/2022
|
-0.40 / -2.45%
|
16.20
|
16.30
|
15.60
|
15.90
|
15.90
|
14.11
|
4,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.47
|
6,500
|
|
|
9/12/2022
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.30
|
14.56
|
2,400
|
|
|
9/9/2022
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.30
|
14.29
|
7,500
|
|
|
9/8/2022
|
-0.20 / -1.22%
|
17.00
|
17.00
|
16.10
|
16.20
|
16.20
|
14.38
|
12,400
|
|
|
9/7/2022
|
-0.20 / -1.21%
|
16.40
|
16.90
|
16.30
|
16.30
|
16.40
|
14.47
|
9,200
|
|
|
9/6/2022
|
-0.10 / -0.61%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.50
|
14.56
|
16,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.40
|
16.50
|
16.50
|
14.65
|
17,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.50
|
14.82
|
13,700
|
|
|
8/30/2022
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.70
|
14.73
|
4,300
|
|
|
8/29/2022
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.70
|
14.82
|
10,700
|
|
|
8/26/2022
|
-0.20 / -1.17%
|
17.90
|
17.90
|
16.90
|
16.90
|
17.10
|
15.00
|
5,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
15.18
|
25,000
|
|
|
8/24/2022
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
15.53
|
17,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.40
|
15.27
|
6,100
|
|
|
8/22/2022
|
+0.20 / +1.17%
|
17.50
|
18.30
|
17.00
|
17.30
|
17.20
|
15.36
|
8,700
|
|
|
8/19/2022
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.10
|
15.18
|
17,200
|
|
|
8/18/2022
|
-0.30 / -1.71%
|
17.10
|
17.70
|
17.00
|
17.20
|
17.20
|
15.27
|
8,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.30
|
17.70
|
17.50
|
15.71
|
37,000
|
|
|
8/16/2022
|
-1.10 / -5.91%
|
18.30
|
18.30
|
17.30
|
17.50
|
17.70
|
15.53
|
51,600
|
|
|
8/15/2022
|
-0.50 / -2.70%
|
18.70
|
18.80
|
18.00
|
18.00
|
18.60
|
15.98
|
95,900
|
|
|
8/12/2022
|
+0.60 / +3.33%
|
18.50
|
18.60
|
18.00
|
18.60
|
18.50
|
16.51
|
68,100
|
|
|
8/11/2022
|
+1.50 / +8.93%
|
18.00
|
18.30
|
17.20
|
18.30
|
18.00
|
16.24
|
126,000
|
|
|
8/10/2022
|
+2.10 / +13.21%
|
16.20
|
18.00
|
15.80
|
18.00
|
16.80
|
15.98
|
197,000
|
|
|
8/9/2022
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.90
|
14.02
|
15,800
|
|
|
8/8/2022
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.00
|
14.02
|
8,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|