|
Closing price on 3/28/2023
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
16.80 |
| Volume |
290,800 |
| Split-adjusted Price |
12.13 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+0.15 / +0.86%
|
17.50
|
18.20
|
16.80
|
17.50
|
18.14
|
12.13
|
290,800
|
|
|
3/27/2023
|
-0.15 / -0.86%
|
17.20
|
17.40
|
17.00
|
17.35
|
17.19
|
12.02
|
12,100
|
|
|
3/24/2023
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.05
|
17.50
|
17.23
|
12.13
|
14,900
|
|
|
3/23/2023
|
-0.05 / -0.28%
|
17.55
|
17.55
|
17.20
|
17.50
|
17.24
|
12.13
|
5,800
|
|
|
3/22/2023
|
+0.15 / +0.86%
|
16.85
|
17.80
|
16.20
|
17.55
|
16.83
|
12.16
|
5,600
|
|
|
3/21/2023
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.06
|
100
|
|
|
3/20/2023
|
-0.05 / -0.29%
|
17.00
|
17.35
|
17.00
|
17.35
|
17.02
|
12.02
|
1,800
|
|
|
3/17/2023
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.06
|
100
|
|
|
3/16/2023
|
-0.50 / -2.86%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
11.78
|
31,700
|
|
|
3/15/2023
|
+0.35 / +2.04%
|
17.20
|
17.50
|
17.15
|
17.50
|
17.30
|
12.13
|
11,200
|
|
|
3/14/2023
|
-0.55 / -3.11%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.29
|
11.88
|
11,100
|
|
|
3/13/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.27
|
600
|
|
|
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
|
|
|