|
Closing price on 4/20/2023
|
|
| Open |
17.10 |
| High |
18.25 |
| Low |
17.10 |
| Volume |
195,300 |
| Split-adjusted Price |
11.49 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
18.18
|
11.49
|
195,300
|
|
|
4/19/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.76
|
5,200
|
|
|
4/18/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
10.76
|
1,200
|
|
|
4/17/2023
|
-0.05 / -0.29%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.02
|
10.70
|
3,100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.90
|
17.05
|
16.99
|
10.73
|
7,500
|
|
|
4/13/2023
|
+0.15 / +0.89%
|
17.15
|
17.15
|
17.05
|
17.05
|
17.14
|
10.73
|
700
|
|
|
4/12/2023
|
-0.05 / -0.29%
|
16.95
|
17.05
|
16.80
|
16.90
|
16.85
|
10.64
|
17,800
|
|
|
4/11/2023
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.86
|
10.67
|
10,600
|
|
|
4/10/2023
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.63
|
10.70
|
13,000
|
|
|
4/7/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.09
|
10.83
|
17,700
|
|
|
4/6/2023
|
-0.05 / -0.29%
|
17.10
|
17.25
|
17.00
|
17.20
|
17.07
|
10.83
|
18,300
|
|
|
4/5/2023
|
-0.05 / -0.29%
|
17.05
|
17.30
|
17.00
|
17.25
|
17.04
|
10.86
|
10,400
|
|
|
4/4/2023
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
10.89
|
100
|
|
|
4/3/2023
|
-0.05 / -0.29%
|
17.00
|
17.25
|
17.00
|
17.25
|
17.01
|
10.86
|
12,300
|
|
|
3/31/2023
|
-0.05 / -0.29%
|
16.85
|
17.30
|
16.85
|
17.30
|
16.91
|
10.89
|
2,700
|
|
|
3/30/2023
|
-0.05 / -0.29%
|
17.05
|
17.35
|
17.00
|
17.35
|
17.04
|
10.92
|
1,100
|
|
|
3/29/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.15
|
17.40
|
17.46
|
10.95
|
1,300
|
|
|
3/28/2023
|
+0.15 / +0.86%
|
17.50
|
18.20
|
16.80
|
17.50
|
18.14
|
11.01
|
290,800
|
|
|
3/27/2023
|
-0.15 / -0.86%
|
17.20
|
17.40
|
17.00
|
17.35
|
17.19
|
10.92
|
12,100
|
|
|
3/24/2023
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.05
|
17.50
|
17.23
|
11.01
|
14,900
|
|
|
3/23/2023
|
-0.05 / -0.28%
|
17.55
|
17.55
|
17.20
|
17.50
|
17.24
|
11.01
|
5,800
|
|
|
3/22/2023
|
+0.15 / +0.86%
|
16.85
|
17.80
|
16.20
|
17.55
|
16.83
|
11.05
|
5,600
|
|
|
3/21/2023
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.95
|
100
|
|
|
3/20/2023
|
-0.05 / -0.29%
|
17.00
|
17.35
|
17.00
|
17.35
|
17.02
|
10.92
|
1,800
|
|
|
3/17/2023
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.95
|
100
|
|
|
3/16/2023
|
-0.50 / -2.86%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
10.70
|
31,700
|
|
|
3/15/2023
|
+0.35 / +2.04%
|
17.20
|
17.50
|
17.15
|
17.50
|
17.30
|
11.01
|
11,200
|
|
|
3/14/2023
|
-0.55 / -3.11%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.29
|
10.79
|
11,100
|
|
|
3/13/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.14
|
600
|
|
|
3/10/2023
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.68
|
11.20
|
7,900
|
|
|