|
Closing price on 6/12/2023
|
|
| Open |
17.50 |
| High |
17.95 |
| Low |
17.50 |
| Volume |
2,600 |
| Split-adjusted Price |
13.02 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2023
|
+0.40 / +2.28%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.59
|
13.02
|
2,600
|
|
|
6/9/2023
|
-0.15 / -0.85%
|
17.70
|
18.00
|
17.55
|
17.55
|
17.66
|
12.73
|
1,800
|
|
|
6/8/2023
|
-0.40 / -2.21%
|
17.70
|
17.95
|
17.70
|
17.70
|
17.70
|
12.84
|
7,000
|
|
|
6/7/2023
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.65
|
18.10
|
18.03
|
13.13
|
4,500
|
|
|
6/6/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.40
|
18.00
|
17.73
|
13.06
|
29,500
|
|
|
6/5/2023
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.50
|
18.00
|
17.84
|
13.06
|
18,500
|
|
|
6/2/2023
|
-0.30 / -1.63%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.55
|
13.13
|
13,000
|
|
|
6/1/2023
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.30
|
18.40
|
18.26
|
13.35
|
316,700
|
|
|
5/31/2023
|
-0.10 / -0.58%
|
17.25
|
17.40
|
17.10
|
17.20
|
17.26
|
12.48
|
22,800
|
|
|
5/30/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.33
|
12.55
|
23,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.41
|
12.55
|
28,200
|
|
|
5/26/2023
|
+0.40 / +2.37%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.44
|
12.55
|
85,300
|
|
|
5/25/2023
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.83
|
12.26
|
37,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
16.70
|
16.95
|
16.60
|
16.70
|
16.85
|
12.12
|
26,600
|
|
|
5/23/2023
|
-0.20 / -1.18%
|
16.65
|
16.70
|
16.65
|
16.70
|
16.69
|
12.12
|
900
|
|
|
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
|
|
|