|
Closing price on 2/20/2023
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
22,400 |
| Split-adjusted Price |
12.27 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.59
|
12.27
|
22,400
|
|
|
2/17/2023
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.20
|
300
|
|
|
2/16/2023
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.33
|
2,400
|
|
|
2/15/2023
|
-0.50 / -2.78%
|
17.55
|
17.55
|
17.50
|
17.50
|
17.52
|
12.13
|
4,900
|
|
|
2/14/2023
|
-0.20 / -1.10%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.33
|
12.47
|
2,200
|
|
|
2/13/2023
|
-0.25 / -1.36%
|
17.70
|
18.20
|
17.70
|
18.20
|
17.73
|
12.61
|
1,800
|
|
|
2/10/2023
|
+0.20 / +1.10%
|
18.60
|
18.60
|
18.10
|
18.45
|
18.24
|
12.78
|
2,700
|
|
|
2/9/2023
|
-0.15 / -0.82%
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
12.65
|
100
|
|
|
2/8/2023
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.14
|
12.75
|
700
|
|
|
2/7/2023
|
-0.45 / -2.43%
|
18.50
|
18.50
|
17.65
|
18.10
|
17.89
|
12.54
|
9,900
|
|
|
2/6/2023
|
+0.20 / +1.09%
|
18.35
|
18.55
|
18.35
|
18.55
|
18.35
|
12.85
|
1,000
|
|
|
2/3/2023
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
12.72
|
200
|
|
|
2/2/2023
|
+0.15 / +0.82%
|
18.40
|
18.40
|
17.50
|
18.35
|
18.14
|
12.72
|
11,200
|
|
|
2/1/2023
|
-0.35 / -1.89%
|
18.35
|
18.55
|
17.55
|
18.20
|
18.39
|
12.61
|
23,800
|
|
|
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
|
|
|