|
Closing price on 1/31/2023
|
|
| Open |
18.55 |
| High |
18.55 |
| Low |
18.30 |
| Volume |
28,000 |
| Split-adjusted Price |
12.85 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.30
|
18.55
|
18.50
|
12.85
|
28,000
|
|
|
1/30/2023
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.50
|
18.55
|
18.62
|
12.85
|
39,600
|
|
|
1/27/2023
|
+0.60 / +3.31%
|
18.60
|
18.90
|
18.30
|
18.75
|
18.58
|
12.99
|
30,900
|
|
|
1/19/2023
|
+1.15 / +6.76%
|
17.70
|
18.15
|
17.60
|
18.15
|
18.04
|
12.58
|
28,100
|
|
|
1/18/2023
|
-0.70 / -3.95%
|
17.95
|
17.95
|
17.00
|
17.00
|
17.02
|
11.78
|
18,000
|
|
|
1/17/2023
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.59
|
12.27
|
9,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
12.13
|
6,100
|
|
|
1/13/2023
|
+0.25 / +1.45%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.43
|
12.13
|
1,500
|
|
|
1/12/2023
|
-0.25 / -1.43%
|
17.30
|
17.30
|
17.25
|
17.25
|
17.26
|
11.95
|
400
|
|
|
1/11/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.13
|
0
|
|
|
1/10/2023
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
12.13
|
200
|
|
|
1/9/2023
|
+0.70 / +4.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.27
|
100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.96
|
11.78
|
6,700
|
|
|
1/5/2023
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.78
|
1,100
|
|
|
1/4/2023
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.99
|
300
|
|
|
1/3/2023
|
+0.20 / +1.16%
|
17.35
|
17.40
|
17.35
|
17.40
|
17.39
|
12.06
|
400
|
|
|
12/30/2022
|
-0.15 / -0.86%
|
17.45
|
17.45
|
16.40
|
17.20
|
17.12
|
11.92
|
500
|
|
|
12/29/2022
|
-0.10 / -0.57%
|
17.00
|
17.35
|
16.50
|
17.35
|
17.00
|
12.02
|
5,400
|
|
|
12/28/2022
|
+0.20 / +1.16%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
12.09
|
200
|
|
|
12/27/2022
|
-0.25 / -1.43%
|
16.45
|
17.25
|
16.45
|
17.25
|
16.47
|
11.95
|
8,300
|
|
|
12/26/2022
|
+0.50 / +2.94%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.85
|
12.13
|
23,100
|
|
|
12/23/2022
|
-0.35 / -2.02%
|
16.35
|
17.00
|
16.35
|
17.00
|
16.59
|
11.78
|
1,100
|
|
|
12/22/2022
|
+1.05 / +6.44%
|
17.40
|
17.40
|
17.35
|
17.35
|
17.36
|
12.02
|
600
|
|
|
12/21/2022
|
-1.05 / -6.05%
|
16.30
|
17.00
|
16.15
|
16.30
|
16.17
|
11.29
|
83,300
|
|
|
12/20/2022
|
-0.50 / -2.80%
|
17.00
|
17.35
|
16.65
|
17.35
|
16.78
|
12.02
|
3,500
|
|
|
12/19/2022
|
+0.85 / +5.00%
|
16.30
|
18.00
|
16.30
|
17.85
|
17.15
|
12.37
|
1,300
|
|
|
12/16/2022
|
-0.70 / -3.95%
|
16.65
|
17.50
|
16.65
|
17.00
|
17.14
|
11.78
|
7,300
|
|
|
12/15/2022
|
-0.05 / -0.28%
|
16.65
|
17.70
|
16.55
|
17.70
|
16.68
|
12.27
|
6,700
|
|
|
12/14/2022
|
+0.30 / +1.72%
|
17.90
|
17.90
|
16.50
|
17.75
|
17.18
|
12.30
|
1,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
17.45
|
17.95
|
17.45
|
17.45
|
17.45
|
12.09
|
25,500
|
|
|