|
|
Closing price on 2/23/2022
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
545,600 |
| Split-adjusted Price |
16.80 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.88
|
16.80
|
545,600
|
|
|
2/22/2022
|
-0.30 / -1.75%
|
16.70
|
17.10
|
16.35
|
16.80
|
16.73
|
16.80
|
808,600
|
|
|
2/21/2022
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.90
|
17.10
|
16.61
|
17.10
|
1,920,000
|
|
|
2/18/2022
|
-0.10 / -0.62%
|
15.90
|
16.25
|
15.90
|
16.00
|
16.02
|
16.00
|
378,900
|
|
|
2/17/2022
|
-0.20 / -1.23%
|
16.40
|
16.50
|
15.90
|
16.10
|
16.06
|
16.10
|
1,308,700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.22
|
16.30
|
597,900
|
|
|
2/15/2022
|
+0.45 / +2.84%
|
16.00
|
16.45
|
15.70
|
16.30
|
16.07
|
16.30
|
497,500
|
|
|
2/14/2022
|
-0.30 / -1.86%
|
16.00
|
16.20
|
15.70
|
15.85
|
15.99
|
15.85
|
1,849,800
|
|
|
2/11/2022
|
+0.45 / +2.87%
|
15.70
|
16.50
|
15.60
|
16.15
|
16.21
|
16.15
|
864,100
|
|
|
2/10/2022
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.60
|
15.70
|
15.67
|
15.70
|
264,400
|
|
|
2/9/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.65
|
15.64
|
15.65
|
370,100
|
|
|
2/8/2022
|
+0.05 / +0.32%
|
15.65
|
15.70
|
15.45
|
15.65
|
15.59
|
15.65
|
323,700
|
|
|
2/7/2022
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.40
|
15.60
|
15.59
|
15.60
|
215,500
|
|
|
1/28/2022
|
+0.75 / +5.08%
|
15.00
|
15.50
|
14.70
|
15.50
|
14.88
|
15.50
|
368,300
|
|
|
1/27/2022
|
-0.55 / -3.59%
|
15.30
|
15.45
|
14.60
|
14.75
|
14.95
|
14.75
|
493,600
|
|
|
1/26/2022
|
-0.30 / -1.92%
|
15.65
|
15.80
|
15.10
|
15.30
|
15.36
|
15.30
|
312,100
|
|
|
1/25/2022
|
+0.50 / +3.31%
|
15.00
|
15.75
|
14.70
|
15.60
|
15.28
|
15.60
|
426,700
|
|
|
1/24/2022
|
-1.10 / -6.79%
|
16.20
|
16.30
|
15.10
|
15.10
|
15.32
|
15.10
|
699,100
|
|
|
1/21/2022
|
+0.25 / +1.57%
|
16.00
|
16.80
|
15.95
|
16.20
|
16.29
|
16.20
|
375,000
|
|
|
1/20/2022
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.50
|
15.95
|
15.78
|
15.95
|
390,400
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.90
|
16.35
|
15.65
|
15.90
|
15.88
|
15.90
|
348,600
|
|
|
1/18/2022
|
+0.25 / +1.60%
|
14.70
|
16.25
|
14.70
|
15.90
|
15.78
|
15.90
|
620,000
|
|
|
1/17/2022
|
-1.15 / -6.85%
|
17.10
|
17.15
|
15.65
|
15.65
|
16.09
|
15.65
|
1,570,800
|
|
|
1/14/2022
|
+0.55 / +3.38%
|
15.30
|
16.90
|
15.30
|
16.80
|
16.22
|
16.80
|
1,161,600
|
|
|
1/13/2022
|
-0.30 / -1.81%
|
16.60
|
17.00
|
16.00
|
16.25
|
16.50
|
16.25
|
996,700
|
|
|
1/12/2022
|
-0.45 / -2.65%
|
17.00
|
17.40
|
15.85
|
16.55
|
16.59
|
16.55
|
1,743,258
|
|
|
1/11/2022
|
-0.40 / -2.30%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.14
|
17.00
|
1,247,700
|
|
|
1/10/2022
|
+0.30 / +1.75%
|
17.10
|
17.95
|
16.60
|
17.40
|
17.22
|
17.40
|
1,521,800
|
|
|
1/7/2022
|
+0.10 / +0.59%
|
17.00
|
17.95
|
17.00
|
17.10
|
17.60
|
17.10
|
2,378,742
|
|
|
1/6/2022
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.70
|
17.00
|
16.63
|
17.00
|
2,259,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|