|
Closing price on 12/5/2023
|
|
| Open |
13.15 |
| High |
13.30 |
| Low |
13.05 |
| Volume |
8,500 |
| Split-adjusted Price |
11.56 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.05
|
13.05
|
13.08
|
11.56
|
8,500
|
|
|
12/4/2023
|
+0.20 / +1.56%
|
12.95
|
13.10
|
12.85
|
13.05
|
12.97
|
11.56
|
9,800
|
|
|
12/1/2023
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.85
|
12.85
|
12.88
|
11.38
|
5,500
|
|
|
11/30/2023
|
-0.15 / -1.15%
|
12.85
|
13.00
|
12.85
|
12.85
|
12.91
|
11.38
|
8,900
|
|
|
11/29/2023
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.03
|
11.51
|
30,500
|
|
|
11/28/2023
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.45
|
12.80
|
12.73
|
11.33
|
18,800
|
|
|
11/27/2023
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.81
|
11.33
|
600
|
|
|
11/24/2023
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.80
|
11.38
|
4,200
|
|
|
11/23/2023
|
-0.50 / -3.73%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.02
|
11.42
|
14,300
|
|
|
11/22/2023
|
-0.10 / -0.74%
|
13.30
|
13.40
|
13.25
|
13.40
|
13.31
|
11.87
|
5,900
|
|
|
11/21/2023
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.22
|
11.95
|
48,700
|
|
|
11/20/2023
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.92
|
11.42
|
9,200
|
|
|
11/17/2023
|
-0.05 / -0.38%
|
12.75
|
13.05
|
12.75
|
13.00
|
12.99
|
11.51
|
14,100
|
|
|
11/16/2023
|
+0.30 / +2.35%
|
12.70
|
13.15
|
12.70
|
13.05
|
12.96
|
11.56
|
25,000
|
|
|
11/15/2023
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.65
|
12.75
|
12.71
|
11.29
|
19,500
|
|
|
11/14/2023
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.70
|
12.70
|
12.75
|
11.25
|
19,300
|
|
|
11/13/2023
|
-0.15 / -1.17%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.79
|
11.25
|
30,500
|
|
|
11/10/2023
|
-0.50 / -3.75%
|
13.25
|
13.30
|
12.85
|
12.85
|
12.93
|
11.38
|
46,100
|
|
|
11/9/2023
|
+0.15 / +1.14%
|
13.30
|
13.45
|
12.90
|
13.35
|
13.07
|
11.82
|
95,500
|
|
|
11/8/2023
|
-0.05 / -0.38%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.27
|
11.69
|
10,700
|
|
|
11/7/2023
|
-0.30 / -2.21%
|
13.40
|
13.55
|
13.10
|
13.25
|
13.33
|
11.73
|
8,600
|
|
|
11/6/2023
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.40
|
13.55
|
13.52
|
12.00
|
3,600
|
|
|
11/3/2023
|
-0.50 / -3.60%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.54
|
11.87
|
10,400
|
|
|
11/2/2023
|
+0.40 / +2.96%
|
13.55
|
13.90
|
13.50
|
13.90
|
13.61
|
12.31
|
12,500
|
|
|
11/1/2023
|
+0.15 / +1.12%
|
13.35
|
13.50
|
13.00
|
13.50
|
13.05
|
11.95
|
12,700
|
|
|
10/31/2023
|
-1.00 / -6.97%
|
13.95
|
14.00
|
13.35
|
13.35
|
13.62
|
11.82
|
16,400
|
|
|
10/30/2023
|
-0.20 / -1.37%
|
14.00
|
14.35
|
13.75
|
14.35
|
13.85
|
12.71
|
8,800
|
|
|
10/27/2023
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.00
|
14.55
|
14.14
|
12.88
|
2,500
|
|
|
10/26/2023
|
-0.20 / -1.35%
|
14.85
|
14.85
|
14.00
|
14.65
|
14.39
|
12.97
|
716,791
|
|
|
10/25/2023
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.85
|
14.72
|
13.15
|
1,004,900
|
|
|