|
Closing price on 6/16/2022
|
|
| Open |
18.20 |
| High |
19.80 |
| Low |
18.00 |
| Volume |
122,700 |
| Split-adjusted Price |
13.90 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+1.50 / +8.29%
|
18.20
|
19.80
|
18.00
|
19.60
|
18.64
|
13.90
|
122,700
|
|
|
6/15/2022
|
-1.90 / -9.50%
|
20.00
|
20.00
|
18.10
|
18.10
|
18.63
|
12.84
|
17,000
|
|
|
6/14/2022
|
+0.40 / +2.04%
|
19.60
|
21.00
|
19.20
|
20.00
|
20.00
|
14.18
|
15,600
|
|
|
6/13/2022
|
-1.60 / -7.55%
|
21.00
|
21.20
|
19.60
|
19.60
|
20.51
|
13.90
|
5,600
|
|
|
6/10/2022
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
15.03
|
100
|
|
|
6/9/2022
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.40
|
22.00
|
22.02
|
15.60
|
27,500
|
|
|
6/8/2022
|
+0.70 / +3.27%
|
21.30
|
23.20
|
20.50
|
22.10
|
21.60
|
15.67
|
102,000
|
|
|
6/7/2022
|
-2.10 / -8.94%
|
23.00
|
23.00
|
21.40
|
21.40
|
22.34
|
15.18
|
30,500
|
|
|
6/6/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.67
|
2,200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.26
|
16.67
|
500
|
|
|
6/2/2022
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.67
|
19,200
|
|
|
6/1/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.95
|
0
|
|
|
5/31/2022
|
+0.20 / +0.84%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.50
|
16.95
|
19,800
|
|
|
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
|
|
|