|
Closing price on 8/4/2023
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
169,000 |
| Split-adjusted Price |
14.66 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.90
|
17.05
|
17.12
|
14.66
|
169,000
|
|
|
8/3/2023
|
+0.30 / +1.76%
|
17.40
|
17.60
|
17.10
|
17.35
|
17.40
|
14.91
|
91,600
|
|
|
8/2/2023
|
-0.70 / -3.94%
|
17.60
|
17.75
|
17.00
|
17.05
|
17.17
|
14.66
|
224,700
|
|
|
8/1/2023
|
-0.40 / -2.20%
|
18.50
|
18.50
|
17.75
|
17.75
|
18.12
|
15.26
|
81,700
|
|
|
7/31/2023
|
-0.60 / -3.20%
|
18.75
|
18.75
|
17.45
|
18.15
|
17.77
|
15.60
|
362,400
|
|
|
7/28/2023
|
-1.40 / -6.95%
|
19.90
|
19.90
|
18.75
|
18.75
|
18.86
|
16.12
|
342,000
|
|
|
7/27/2023
|
-1.50 / -6.93%
|
20.15
|
20.90
|
20.15
|
20.15
|
20.17
|
17.32
|
368,500
|
|
|
7/26/2023
|
-0.65 / -2.47%
|
26.00
|
26.40
|
25.50
|
25.65
|
25.93
|
18.61
|
428,300
|
|
|
7/25/2023
|
+0.95 / +3.75%
|
25.50
|
26.95
|
25.50
|
26.30
|
26.20
|
19.08
|
490,100
|
|
|
7/24/2023
|
+0.55 / +2.22%
|
25.00
|
25.35
|
24.80
|
25.35
|
25.04
|
18.39
|
432,800
|
|
|
7/21/2023
|
-0.15 / -0.60%
|
25.45
|
25.45
|
24.65
|
24.80
|
24.99
|
17.99
|
246,300
|
|
|
7/20/2023
|
+0.25 / +1.01%
|
24.70
|
25.60
|
24.65
|
24.95
|
25.01
|
18.10
|
89,200
|
|
|
7/19/2023
|
-0.70 / -2.76%
|
25.40
|
25.55
|
24.00
|
24.70
|
25.17
|
17.92
|
273,200
|
|
|
7/18/2023
|
+1.15 / +4.74%
|
25.85
|
25.90
|
25.30
|
25.40
|
25.78
|
18.43
|
567,700
|
|
|
7/17/2023
|
+1.55 / +6.83%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
17.59
|
451,600
|
|
|
7/14/2023
|
+1.45 / +6.82%
|
22.70
|
22.70
|
21.90
|
22.70
|
22.54
|
16.47
|
474,400
|
|
|
7/13/2023
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.25
|
21.35
|
15.42
|
58,000
|
|
|
7/12/2023
|
-0.45 / -2.05%
|
21.90
|
22.00
|
20.40
|
21.45
|
21.45
|
15.56
|
52,600
|
|
|
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
|
|
|