|
Closing price on 1/6/2023
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.60 |
| Volume |
11,800 |
| Split-adjusted Price |
12.29 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.15 / -0.69%
|
21.00
|
21.50
|
20.60
|
21.50
|
21.14
|
12.29
|
11,800
|
|
|
1/5/2023
|
+0.75 / +3.59%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
12.37
|
100
|
|
|
1/4/2023
|
+0.20 / +0.97%
|
21.00
|
21.40
|
20.10
|
20.90
|
20.21
|
11.94
|
3,400
|
|
|
1/3/2023
|
-0.10 / -0.48%
|
20.65
|
21.40
|
20.65
|
20.70
|
20.73
|
11.83
|
5,100
|
|
|
12/30/2022
|
+0.80 / +4.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.21
|
11.89
|
4,200
|
|
|
12/29/2022
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.00
|
20.00
|
20.06
|
11.43
|
1,700
|
|
|
12/28/2022
|
-0.65 / -3.15%
|
19.55
|
20.40
|
19.50
|
20.00
|
19.81
|
11.43
|
12,000
|
|
|
12/27/2022
|
-0.25 / -1.20%
|
20.75
|
20.80
|
20.65
|
20.65
|
20.70
|
11.80
|
1,500
|
|
|
12/26/2022
|
-0.05 / -0.24%
|
21.50
|
21.50
|
19.60
|
20.90
|
19.88
|
11.94
|
6,800
|
|
|
12/23/2022
|
-0.45 / -2.10%
|
20.60
|
20.95
|
20.60
|
20.95
|
20.84
|
11.97
|
400
|
|
|
12/22/2022
|
-0.50 / -2.28%
|
20.50
|
21.40
|
20.40
|
21.40
|
20.67
|
12.23
|
3,800
|
|
|
12/21/2022
|
+1.00 / +4.78%
|
20.90
|
22.30
|
20.90
|
21.90
|
21.66
|
12.52
|
11,000
|
|
|
12/20/2022
|
-1.10 / -5.00%
|
20.60
|
20.90
|
20.50
|
20.90
|
20.50
|
11.94
|
3,100
|
|
|
12/19/2022
|
+1.20 / +5.77%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.69
|
12.57
|
700
|
|
|
12/16/2022
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.80
|
20.80
|
20.85
|
11.89
|
300
|
|
|
12/15/2022
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.78
|
11.94
|
1,700
|
|
|
12/14/2022
|
-1.10 / -5.05%
|
21.90
|
21.90
|
20.35
|
20.70
|
20.66
|
11.83
|
3,500
|
|
|
12/13/2022
|
+0.45 / +2.11%
|
20.20
|
21.80
|
20.20
|
21.80
|
20.63
|
12.46
|
900
|
|
|
12/12/2022
|
+0.30 / +1.43%
|
21.90
|
22.50
|
21.05
|
21.35
|
21.59
|
12.20
|
16,100
|
|
|
12/9/2022
|
-0.35 / -1.64%
|
21.40
|
21.40
|
20.15
|
21.05
|
20.35
|
12.03
|
6,700
|
|
|
12/8/2022
|
+0.25 / +1.18%
|
21.80
|
21.85
|
21.00
|
21.40
|
21.16
|
12.23
|
7,900
|
|
|
12/7/2022
|
-0.30 / -1.40%
|
22.75
|
22.75
|
20.35
|
21.15
|
21.15
|
12.09
|
1,900
|
|
|
12/6/2022
|
+1.10 / +5.41%
|
21.70
|
21.70
|
20.60
|
21.45
|
21.13
|
12.26
|
8,300
|
|
|
12/5/2022
|
-0.65 / -3.10%
|
22.40
|
22.40
|
20.25
|
20.35
|
20.71
|
11.63
|
26,900
|
|
|
12/2/2022
|
+0.35 / +1.69%
|
19.85
|
21.00
|
19.85
|
21.00
|
20.24
|
12.00
|
30,300
|
|
|
12/1/2022
|
+0.25 / +1.23%
|
21.40
|
21.80
|
20.60
|
20.65
|
21.47
|
11.80
|
26,300
|
|
|
11/30/2022
|
-0.60 / -2.86%
|
21.80
|
21.80
|
20.00
|
20.40
|
20.36
|
11.66
|
21,400
|
|
|
11/29/2022
|
+0.60 / +2.94%
|
20.80
|
21.30
|
20.35
|
21.00
|
21.00
|
12.00
|
10,100
|
|
|
11/28/2022
|
+0.80 / +4.08%
|
19.55
|
20.50
|
19.25
|
20.40
|
20.11
|
11.66
|
12,600
|
|
|
11/25/2022
|
-0.70 / -3.45%
|
21.20
|
21.20
|
19.00
|
19.60
|
19.24
|
11.20
|
3,400
|
|
|