|
Closing price on 6/9/2022
|
|
| Open |
21.50 |
| High |
22.15 |
| Low |
21.20 |
| Volume |
37,400 |
| Split-adjusted Price |
11.84 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
+0.05 / +0.23%
|
21.50
|
22.15
|
21.20
|
21.95
|
21.60
|
11.84
|
37,400
|
|
|
6/8/2022
|
-0.05 / -0.23%
|
22.20
|
22.20
|
21.40
|
21.90
|
21.91
|
11.81
|
23,000
|
|
|
6/7/2022
|
-0.60 / -2.66%
|
22.80
|
22.80
|
21.00
|
21.95
|
21.41
|
11.84
|
28,400
|
|
|
6/6/2022
|
+0.25 / +1.12%
|
22.30
|
22.80
|
22.30
|
22.55
|
22.48
|
12.16
|
3,400
|
|
|
6/3/2022
|
+0.20 / +0.90%
|
22.10
|
22.95
|
21.35
|
22.30
|
21.96
|
12.03
|
6,900
|
|
|
6/2/2022
|
-0.70 / -3.07%
|
23.00
|
23.00
|
21.45
|
22.10
|
22.13
|
11.92
|
16,100
|
|
|
6/1/2022
|
+0.20 / +0.88%
|
23.20
|
23.25
|
22.05
|
22.80
|
22.58
|
12.30
|
3,800
|
|
|
5/31/2022
|
+0.05 / +0.22%
|
23.70
|
23.70
|
22.50
|
22.60
|
22.96
|
12.19
|
12,800
|
|
|
5/30/2022
|
+0.10 / +0.45%
|
22.65
|
22.65
|
21.95
|
22.55
|
22.17
|
12.16
|
38,900
|
|
|
5/27/2022
|
-0.25 / -1.10%
|
22.65
|
22.65
|
21.90
|
22.45
|
22.32
|
12.11
|
15,200
|
|
|
5/26/2022
|
+0.25 / +1.11%
|
22.90
|
22.90
|
22.20
|
22.70
|
22.47
|
12.24
|
5,500
|
|
|
5/25/2022
|
+0.65 / +2.98%
|
21.80
|
22.45
|
21.00
|
22.45
|
21.82
|
12.11
|
19,900
|
|
|
5/24/2022
|
-0.05 / -0.23%
|
21.80
|
22.60
|
20.75
|
21.80
|
21.18
|
11.76
|
12,400
|
|
|
5/23/2022
|
-0.15 / -0.68%
|
22.25
|
23.25
|
21.85
|
21.85
|
22.15
|
11.78
|
3,800
|
|
|
5/20/2022
|
-0.55 / -2.44%
|
23.20
|
23.20
|
21.00
|
22.00
|
22.03
|
11.86
|
17,000
|
|
|
5/19/2022
|
-0.45 / -1.96%
|
23.35
|
23.35
|
22.00
|
22.55
|
22.08
|
12.16
|
61,200
|
|
|
5/18/2022
|
-0.55 / -2.34%
|
24.25
|
24.25
|
22.80
|
23.00
|
22.99
|
12.40
|
19,800
|
|
|
5/17/2022
|
+0.75 / +3.29%
|
22.80
|
23.70
|
22.70
|
23.55
|
22.82
|
12.70
|
10,100
|
|
|
5/16/2022
|
+1.00 / +4.59%
|
22.95
|
22.95
|
21.80
|
22.80
|
21.92
|
12.30
|
13,400
|
|
|
5/13/2022
|
-1.35 / -5.83%
|
23.85
|
23.85
|
21.55
|
21.80
|
22.61
|
11.76
|
39,500
|
|
|
5/12/2022
|
-1.70 / -6.84%
|
24.80
|
24.90
|
23.15
|
23.15
|
23.91
|
12.48
|
63,500
|
|
|
5/11/2022
|
+0.95 / +3.97%
|
24.90
|
24.95
|
23.40
|
24.85
|
24.18
|
13.40
|
53,000
|
|
|
5/10/2022
|
+1.00 / +4.37%
|
22.50
|
24.00
|
22.35
|
23.90
|
22.90
|
12.89
|
22,700
|
|
|
5/9/2022
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.35
|
22.90
|
22.77
|
12.35
|
19,500
|
|
|
5/6/2022
|
-0.40 / -1.64%
|
24.40
|
24.40
|
22.75
|
24.00
|
23.19
|
12.94
|
15,600
|
|
|
5/5/2022
|
-0.40 / -1.61%
|
24.90
|
25.00
|
24.25
|
24.40
|
24.45
|
13.16
|
11,200
|
|
|
5/4/2022
|
-0.20 / -0.80%
|
25.00
|
25.85
|
24.80
|
24.80
|
24.94
|
13.37
|
11,900
|
|
|
4/29/2022
|
+0.20 / +0.81%
|
25.85
|
25.85
|
24.20
|
25.00
|
24.71
|
13.48
|
7,700
|
|
|
4/28/2022
|
+0.80 / +3.33%
|
23.90
|
24.90
|
23.90
|
24.80
|
24.39
|
13.37
|
8,500
|
|
|
4/27/2022
|
+0.30 / +1.27%
|
24.30
|
24.30
|
23.00
|
24.00
|
23.83
|
12.94
|
900
|
|
|