|
Closing price on 8/8/2022
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
120,300 |
| Split-adjusted Price |
12.40 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+1.15 / +6.87%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.84
|
12.40
|
120,300
|
|
|
8/5/2022
|
+1.05 / +6.69%
|
15.75
|
16.75
|
15.70
|
16.75
|
16.39
|
11.61
|
62,500
|
|
|
8/4/2022
|
+0.05 / +0.32%
|
15.65
|
15.70
|
15.60
|
15.70
|
15.66
|
10.88
|
41,100
|
|
|
8/3/2022
|
+0.05 / +0.32%
|
15.55
|
15.80
|
15.55
|
15.65
|
15.64
|
10.84
|
72,600
|
|
|
8/2/2022
|
+0.15 / +0.97%
|
15.45
|
15.60
|
15.35
|
15.60
|
15.50
|
10.81
|
89,200
|
|
|
8/1/2022
|
+0.25 / +1.64%
|
14.95
|
15.45
|
14.80
|
15.45
|
15.13
|
10.71
|
111,000
|
|
|
7/29/2022
|
-0.15 / -0.98%
|
15.35
|
15.35
|
14.90
|
15.20
|
15.06
|
10.53
|
21,900
|
|
|
7/28/2022
|
+0.15 / +0.99%
|
15.45
|
15.55
|
14.80
|
15.35
|
15.16
|
10.64
|
108,100
|
|
|
7/27/2022
|
+0.95 / +6.67%
|
15.20
|
15.20
|
14.60
|
15.20
|
15.17
|
10.53
|
200,500
|
|
|
7/26/2022
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
9.87
|
71,600
|
|
|
7/25/2022
|
+0.85 / +6.80%
|
12.70
|
13.35
|
12.70
|
13.35
|
13.25
|
9.25
|
106,000
|
|
|
7/22/2022
|
-0.40 / -3.10%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.66
|
8.66
|
10,300
|
|
|
7/21/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.87
|
8.94
|
4,700
|
|
|
7/20/2022
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.52
|
8.94
|
18,100
|
|
|
7/19/2022
|
-0.25 / -1.96%
|
11.95
|
12.50
|
11.95
|
12.50
|
12.08
|
8.66
|
1,300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
8.84
|
600
|
|
|
7/15/2022
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
8.84
|
200
|
|
|
7/14/2022
|
0.00 / 0.00%
|
12.00
|
12.80
|
11.95
|
12.80
|
12.12
|
8.87
|
6,200
|
|
|
7/13/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.87
|
1,500
|
|
|
7/12/2022
|
+0.50 / +4.07%
|
12.80
|
12.90
|
12.75
|
12.80
|
12.82
|
8.87
|
1,000
|
|
|
7/11/2022
|
-0.20 / -1.60%
|
13.00
|
13.30
|
12.30
|
12.30
|
12.69
|
8.52
|
12,500
|
|
|
7/8/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.49
|
8.66
|
9,900
|
|
|
7/7/2022
|
+0.45 / +3.73%
|
12.05
|
12.50
|
12.05
|
12.50
|
12.07
|
8.66
|
35,200
|
|
|
7/6/2022
|
-0.60 / -4.74%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
8.35
|
2,200
|
|
|
7/5/2022
|
-0.05 / -0.39%
|
11.90
|
12.65
|
11.90
|
12.65
|
11.91
|
8.77
|
20,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.85
|
12.70
|
12.43
|
8.80
|
30,100
|
|
|
7/1/2022
|
-0.25 / -1.93%
|
12.85
|
12.85
|
12.15
|
12.70
|
12.68
|
8.80
|
8,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.97
|
0
|
|
|
6/29/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.97
|
0
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.97
|
2,000
|
|
|