|
Closing price on 3/10/2023
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.40 |
| Volume |
7,900 |
| Split-adjusted Price |
12.33 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.68
|
12.33
|
7,900
|
|
|
3/9/2023
|
+0.40 / +2.29%
|
17.45
|
18.00
|
17.15
|
17.90
|
17.41
|
12.40
|
23,800
|
|
|
3/8/2023
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.13
|
100
|
|
|
3/7/2023
|
-0.10 / -0.57%
|
17.45
|
17.45
|
17.00
|
17.40
|
17.21
|
12.06
|
17,700
|
|
|
3/6/2023
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.00
|
17.50
|
17.20
|
12.13
|
37,300
|
|
|
3/3/2023
|
+0.45 / +2.65%
|
17.50
|
17.50
|
17.00
|
17.45
|
17.01
|
12.09
|
14,500
|
|
|
3/2/2023
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.78
|
100
|
|
|
3/1/2023
|
+0.20 / +1.16%
|
16.75
|
17.45
|
16.75
|
17.40
|
17.23
|
12.06
|
2,300
|
|
|
2/28/2023
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.92
|
1,500
|
|
|
2/27/2023
|
-0.05 / -0.29%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.02
|
12.06
|
1,700
|
|
|
2/24/2023
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
12.09
|
100
|
|
|
2/23/2023
|
-0.05 / -0.29%
|
17.25
|
17.45
|
17.10
|
17.45
|
17.20
|
12.09
|
16,500
|
|
|
2/22/2023
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.51
|
12.13
|
6,900
|
|
|
2/21/2023
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.59
|
12.33
|
10,000
|
|
|
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
|
|
|