|
Closing price on 8/4/2022
|
|
| Open |
22.80 |
| High |
23.30 |
| Low |
22.00 |
| Volume |
33,300 |
| Split-adjusted Price |
12.90 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.70 / +3.10%
|
22.80
|
23.30
|
22.00
|
23.30
|
22.66
|
12.90
|
33,300
|
|
|
8/3/2022
|
+0.35 / +1.57%
|
22.25
|
23.00
|
22.25
|
22.60
|
22.37
|
12.51
|
18,700
|
|
|
8/2/2022
|
+1.45 / +6.97%
|
22.20
|
22.25
|
21.80
|
22.25
|
22.16
|
12.32
|
115,100
|
|
|
8/1/2022
|
+1.35 / +6.94%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.51
|
21,500
|
|
|
7/29/2022
|
+0.25 / +1.30%
|
19.45
|
19.45
|
19.20
|
19.45
|
19.34
|
10.77
|
17,300
|
|
|
7/28/2022
|
+0.20 / +1.05%
|
19.05
|
19.30
|
18.90
|
19.20
|
19.09
|
10.63
|
13,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.01
|
10.52
|
5,900
|
|
|
7/26/2022
|
-0.20 / -1.04%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.90
|
10.52
|
300
|
|
|
7/25/2022
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.27
|
10.63
|
300
|
|
|
7/22/2022
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.70
|
19.10
|
18.84
|
10.57
|
2,300
|
|
|
7/21/2022
|
-0.10 / -0.52%
|
19.10
|
19.60
|
19.00
|
19.00
|
19.08
|
10.52
|
6,600
|
|
|
7/20/2022
|
+0.60 / +3.24%
|
19.15
|
19.15
|
18.80
|
19.10
|
18.92
|
10.57
|
271,500
|
|
|
7/19/2022
|
-0.70 / -3.65%
|
18.55
|
19.10
|
18.50
|
18.50
|
18.60
|
10.24
|
700
|
|
|
7/18/2022
|
+0.15 / +0.79%
|
18.95
|
19.20
|
18.95
|
19.20
|
19.04
|
10.63
|
9,100
|
|
|
7/15/2022
|
-0.15 / -0.78%
|
19.10
|
19.10
|
18.15
|
19.05
|
18.76
|
10.55
|
5,200
|
|
|
7/14/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.08
|
10.63
|
500
|
|
|
7/13/2022
|
-0.20 / -1.03%
|
19.00
|
19.25
|
18.15
|
19.20
|
18.73
|
10.63
|
2,200
|
|
|
7/12/2022
|
+0.50 / +2.65%
|
18.90
|
19.60
|
18.85
|
19.40
|
18.96
|
10.74
|
8,800
|
|
|
7/11/2022
|
-0.10 / -0.53%
|
19.60
|
19.60
|
18.10
|
18.90
|
18.72
|
10.46
|
2,700
|
|
|
7/8/2022
|
-0.15 / -0.78%
|
19.60
|
19.60
|
18.25
|
19.00
|
19.14
|
10.52
|
6,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.05
|
19.15
|
18.93
|
10.60
|
500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
18.50
|
19.15
|
18.50
|
19.15
|
18.97
|
10.60
|
6,200
|
|
|
7/5/2022
|
-0.15 / -0.78%
|
19.30
|
19.30
|
18.65
|
19.15
|
18.85
|
10.60
|
4,500
|
|
|
7/4/2022
|
+0.30 / +1.58%
|
19.45
|
19.45
|
19.30
|
19.30
|
19.31
|
10.68
|
2,700
|
|
|
7/1/2022
|
+0.10 / +0.53%
|
19.25
|
19.25
|
19.00
|
19.00
|
19.04
|
10.52
|
1,800
|
|
|
6/30/2022
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.40
|
19.40
|
19.42
|
10.46
|
39,400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.09
|
10.46
|
8,500
|
|
|
6/28/2022
|
+0.20 / +1.04%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.15
|
10.46
|
9,500
|
|
|
6/27/2022
|
+0.40 / +2.13%
|
19.20
|
19.40
|
18.80
|
19.20
|
19.04
|
10.35
|
11,400
|
|
|
6/24/2022
|
-0.20 / -1.05%
|
18.60
|
19.80
|
18.60
|
18.80
|
18.93
|
10.14
|
3,900
|
|
|