|
Closing price on 5/31/2022
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
1,322,200 |
| Split-adjusted Price |
9.22 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.22
|
1,322,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.75
|
13.50
|
13.61
|
9.35
|
573,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.70
|
13.50
|
13.60
|
9.35
|
277,400
|
|
|
5/26/2022
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.60
|
13.50
|
13.12
|
9.35
|
20,800
|
|
|
5/25/2022
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.80
|
9.01
|
25,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.80
|
12.78
|
8.87
|
6,300
|
|
|
5/23/2022
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.10
|
12.80
|
12.53
|
8.87
|
1,100
|
|
|
5/20/2022
|
-0.05 / -0.39%
|
12.15
|
12.90
|
12.10
|
12.90
|
12.18
|
8.94
|
3,100
|
|
|
5/19/2022
|
-0.05 / -0.38%
|
12.30
|
12.95
|
12.30
|
12.95
|
12.63
|
8.97
|
200
|
|
|
5/18/2022
|
+0.60 / +4.84%
|
13.25
|
13.25
|
11.70
|
13.00
|
12.76
|
9.01
|
18,000
|
|
|
5/17/2022
|
+0.40 / +3.33%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.01
|
8.59
|
9,600
|
|
|
5/16/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.32
|
2,100
|
|
|
5/13/2022
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.40
|
11.80
|
11.63
|
8.18
|
8,200
|
|
|
5/12/2022
|
-0.20 / -1.67%
|
11.30
|
12.00
|
11.30
|
11.80
|
11.63
|
8.18
|
900
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.83
|
8.32
|
600
|
|
|
5/10/2022
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.59
|
8.32
|
17,600
|
|
|
5/9/2022
|
+0.10 / +0.88%
|
11.05
|
11.60
|
11.00
|
11.50
|
11.53
|
7.97
|
17,900
|
|
|
5/6/2022
|
-0.10 / -0.87%
|
11.50
|
12.25
|
11.20
|
11.40
|
11.44
|
7.90
|
23,500
|
|
|
5/5/2022
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.97
|
100
|
|
|
5/4/2022
|
-0.70 / -5.76%
|
12.95
|
12.95
|
11.45
|
11.45
|
12.25
|
7.93
|
2,000
|
|
|
4/29/2022
|
-0.85 / -6.54%
|
12.10
|
13.00
|
12.10
|
12.15
|
12.85
|
8.42
|
9,900
|
|
|
4/28/2022
|
+0.70 / +5.69%
|
11.50
|
13.00
|
11.50
|
13.00
|
12.36
|
9.01
|
3,100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.45
|
12.30
|
11.88
|
8.52
|
4,300
|
|
|
4/26/2022
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.60
|
12.30
|
12.16
|
8.52
|
2,300
|
|
|
4/25/2022
|
-0.90 / -6.77%
|
12.55
|
13.15
|
12.40
|
12.40
|
13.06
|
8.59
|
116,100
|
|
|
4/22/2022
|
+0.60 / +4.72%
|
13.55
|
13.55
|
12.70
|
13.30
|
13.41
|
9.22
|
33,000
|
|
|
4/21/2022
|
+0.80 / +6.72%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.64
|
8.80
|
42,100
|
|
|
4/20/2022
|
+0.75 / +6.73%
|
11.20
|
11.90
|
11.15
|
11.90
|
11.74
|
8.25
|
39,300
|
|
|
4/19/2022
|
+0.30 / +2.76%
|
10.85
|
11.25
|
10.85
|
11.15
|
11.02
|
7.73
|
57,800
|
|
|
4/18/2022
|
-0.35 / -3.13%
|
10.60
|
11.10
|
10.50
|
10.85
|
10.60
|
7.52
|
13,200
|
|
|