|
Closing price on 5/22/2023
|
|
| Open |
16.85 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
8,700 |
| Split-adjusted Price |
12.26 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.05 / +0.30%
|
16.85
|
16.90
|
16.40
|
16.90
|
16.73
|
12.26
|
8,700
|
|
|
5/19/2023
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.85
|
16.85
|
16.90
|
12.23
|
4,700
|
|
|
5/18/2023
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.85
|
16.90
|
16.87
|
12.26
|
7,400
|
|
|
5/17/2023
|
-0.25 / -1.46%
|
17.20
|
17.20
|
16.85
|
16.85
|
16.98
|
12.23
|
31,200
|
|
|
5/16/2023
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.24
|
12.41
|
24,700
|
|
|
5/15/2023
|
+0.10 / +0.59%
|
17.20
|
17.25
|
17.05
|
17.10
|
17.14
|
12.41
|
42,100
|
|
|
5/12/2023
|
-0.25 / -1.39%
|
18.05
|
18.15
|
17.80
|
17.80
|
18.02
|
12.33
|
14,000
|
|
|
5/11/2023
|
+0.05 / +0.28%
|
18.05
|
18.10
|
17.60
|
18.05
|
17.99
|
12.51
|
50,500
|
|
|
5/10/2023
|
+0.35 / +1.98%
|
17.65
|
18.05
|
17.65
|
18.00
|
17.90
|
12.47
|
38,300
|
|
|
5/9/2023
|
-0.30 / -1.67%
|
17.90
|
18.00
|
17.65
|
17.65
|
17.83
|
12.23
|
36,000
|
|
|
5/8/2023
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.60
|
17.95
|
17.83
|
12.44
|
7,000
|
|
|
5/5/2023
|
+0.10 / +0.56%
|
17.90
|
18.05
|
17.80
|
17.90
|
17.87
|
12.40
|
8,000
|
|
|
5/4/2023
|
-0.40 / -2.20%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.97
|
12.33
|
63,300
|
|
|
4/28/2023
|
+0.25 / +1.39%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.02
|
12.61
|
16,700
|
|
|
4/27/2023
|
+0.30 / +1.70%
|
17.60
|
18.60
|
17.55
|
17.95
|
18.07
|
12.44
|
48,400
|
|
|
4/26/2023
|
+0.45 / +2.62%
|
17.80
|
17.80
|
17.25
|
17.65
|
17.49
|
12.23
|
6,800
|
|
|
4/25/2023
|
-0.80 / -4.44%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.41
|
11.92
|
36,800
|
|
|
4/24/2023
|
-0.90 / -4.76%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.25
|
12.47
|
80,100
|
|
|
4/21/2023
|
+0.65 / +3.56%
|
18.95
|
19.00
|
18.50
|
18.90
|
18.78
|
13.10
|
53,200
|
|
|
4/20/2023
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
18.18
|
12.65
|
195,300
|
|
|
4/19/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.85
|
5,200
|
|
|
4/18/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
11.85
|
1,200
|
|
|
4/17/2023
|
-0.05 / -0.29%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.02
|
11.78
|
3,100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.90
|
17.05
|
16.99
|
11.81
|
7,500
|
|
|
4/13/2023
|
+0.15 / +0.89%
|
17.15
|
17.15
|
17.05
|
17.05
|
17.14
|
11.81
|
700
|
|
|
4/12/2023
|
-0.05 / -0.29%
|
16.95
|
17.05
|
16.80
|
16.90
|
16.85
|
11.71
|
17,800
|
|
|
4/11/2023
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.86
|
11.75
|
10,600
|
|
|
4/10/2023
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.63
|
11.78
|
13,000
|
|
|
4/7/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.09
|
11.92
|
17,700
|
|
|
4/6/2023
|
-0.05 / -0.29%
|
17.10
|
17.25
|
17.00
|
17.20
|
17.07
|
11.92
|
18,300
|
|
|