Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2023	-0.05 / -0.23%	21.95	21.95	21.80	21.90	21.90	15.89	73,400
7/10/2023	+0.15 / +0.69%	21.75	21.95	21.65	21.95	21.78	15.93	60,900
7/7/2023	-0.10 / -0.46%	21.90	22.00	21.65	21.80	21.80	15.82	55,400
7/6/2023	+0.10 / +0.46%	21.85	21.90	21.50	21.90	21.69	15.89	43,900
7/5/2023	+0.35 / +1.63%	21.50	21.90	21.50	21.80	21.72	15.82	83,100
7/4/2023	+0.10 / +0.47%	21.60	21.65	21.10	21.45	21.45	15.56	54,400
7/3/2023	-0.05 / -0.23%	21.50	21.75	21.10	21.35	21.30	15.49	33,800
6/30/2023	0.00 / 0.00%	21.40	21.50	21.20	21.40	21.31	15.53	42,900
6/29/2023	-0.25 / -1.15%	21.80	21.80	21.35	21.40	21.51	15.53	48,700
6/28/2023	-0.25 / -1.14%	21.90	21.90	21.30	21.65	21.37	15.71	46,400
6/27/2023	-0.10 / -0.45%	22.20	22.30	21.60	21.90	21.77	15.89	80,200
6/26/2023	-0.50 / -2.22%	23.95	23.95	22.00	22.00	22.40	15.96	93,700
6/23/2023	+1.45 / +6.89%	22.50	22.50	22.35	22.50	22.50	16.32	459,100
6/22/2023	+1.35 / +6.85%	21.05	21.05	21.00	21.05	21.05	15.27	327,800
6/21/2023	+1.20 / +6.49%	18.50	19.70	18.50	19.70	19.34	14.29	100,800
6/20/2023	+0.50 / +2.78%	18.40	18.50	18.30	18.50	18.39	13.42	19,300
6/19/2023	0.00 / 0.00%	18.20	18.40	18.00	18.00	18.26	13.06	16,200
6/16/2023	-0.15 / -0.83%	18.00	18.10	18.00	18.00	18.02	13.06	6,200
6/15/2023	+0.15 / +0.83%	18.00	18.15	18.00	18.15	18.00	13.17	25,800
6/14/2023	+0.05 / +0.28%	17.95	18.00	17.75	18.00	17.97	13.06	16,800
6/13/2023	0.00 / 0.00%	18.00	18.05	17.75	17.95	17.97	13.02	6,200
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

<<Previous 30 days Next 30 days>>

VNS News

17/12	VNS: Report on change of ownership of major shareholders
17/12	VNS: Notification Affiliated person trade
17/12	VNS: Report affiliated person trade
13/11	VNS: Report affiliated person trade - TAEL
13/11	VNS: Notification Affiliated person trade - TAEL