|
Closing price on 9/28/2022
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
18.40 |
| Volume |
73,200 |
| Split-adjusted Price |
13.30 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.55 / -2.78%
|
19.80
|
19.80
|
18.40
|
19.20
|
18.91
|
13.30
|
73,200
|
|
|
9/27/2022
|
-0.70 / -3.42%
|
19.60
|
20.45
|
19.60
|
19.75
|
20.01
|
13.69
|
52,000
|
|
|
9/26/2022
|
-1.50 / -6.83%
|
20.60
|
21.85
|
20.45
|
20.45
|
20.78
|
14.17
|
27,900
|
|
|
9/23/2022
|
-0.25 / -1.13%
|
21.10
|
22.10
|
21.10
|
21.95
|
21.69
|
15.21
|
21,800
|
|
|
9/22/2022
|
+0.40 / +1.83%
|
21.60
|
22.30
|
21.55
|
22.20
|
21.79
|
15.38
|
22,200
|
|
|
9/21/2022
|
+0.20 / +0.93%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.15
|
15.11
|
34,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
20.70
|
21.90
|
20.70
|
21.60
|
21.32
|
14.97
|
24,800
|
|
|
9/19/2022
|
-1.05 / -4.64%
|
21.20
|
22.40
|
21.20
|
21.60
|
21.64
|
14.97
|
22,400
|
|
|
9/16/2022
|
+0.20 / +0.89%
|
22.85
|
22.90
|
22.00
|
22.65
|
22.66
|
15.70
|
122,100
|
|
|
9/15/2022
|
+1.00 / +4.66%
|
21.40
|
22.70
|
21.30
|
22.45
|
22.13
|
15.56
|
49,400
|
|
|
9/14/2022
|
-0.10 / -0.46%
|
21.00
|
21.70
|
21.00
|
21.45
|
21.27
|
14.86
|
13,100
|
|
|
9/13/2022
|
+0.25 / +1.17%
|
21.30
|
21.55
|
20.20
|
21.55
|
21.21
|
14.93
|
216,900
|
|
|
9/12/2022
|
+0.80 / +3.90%
|
21.30
|
21.50
|
20.65
|
21.30
|
21.28
|
14.76
|
158,600
|
|
|
9/9/2022
|
+0.10 / +0.49%
|
20.40
|
20.60
|
19.70
|
20.50
|
20.21
|
14.21
|
90,100
|
|
|
9/8/2022
|
-0.65 / -3.09%
|
21.05
|
21.40
|
20.30
|
20.40
|
21.12
|
14.14
|
179,300
|
|
|
9/7/2022
|
+0.90 / +4.47%
|
20.20
|
21.55
|
20.20
|
21.05
|
21.35
|
14.59
|
183,500
|
|
|
9/6/2022
|
+1.30 / +6.90%
|
19.80
|
20.15
|
19.20
|
20.15
|
20.01
|
13.96
|
296,100
|
|
|
9/5/2022
|
+1.20 / +6.80%
|
17.65
|
18.85
|
17.00
|
18.85
|
18.39
|
13.06
|
226,400
|
|
|
8/31/2022
|
+0.65 / +3.82%
|
16.80
|
17.65
|
16.80
|
17.65
|
16.97
|
12.23
|
16,200
|
|
|
8/30/2022
|
-0.65 / -3.68%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.25
|
11.78
|
24,900
|
|
|
8/29/2022
|
+0.70 / +4.13%
|
16.60
|
17.65
|
16.60
|
17.65
|
17.07
|
12.23
|
24,100
|
|
|
8/26/2022
|
+0.25 / +1.50%
|
16.70
|
16.95
|
16.50
|
16.95
|
16.65
|
11.75
|
35,600
|
|
|
8/25/2022
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.67
|
11.57
|
3,700
|
|
|
8/24/2022
|
-0.05 / -0.30%
|
16.60
|
16.95
|
16.50
|
16.60
|
16.59
|
11.50
|
15,200
|
|
|
8/23/2022
|
-0.35 / -2.06%
|
17.00
|
17.00
|
16.50
|
16.65
|
16.65
|
11.54
|
29,700
|
|
|
8/22/2022
|
-0.60 / -3.41%
|
16.80
|
17.00
|
16.40
|
17.00
|
16.50
|
11.78
|
28,700
|
|
|
8/19/2022
|
-0.20 / -1.12%
|
18.00
|
18.00
|
16.95
|
17.60
|
17.32
|
12.20
|
4,300
|
|
|
8/18/2022
|
+0.90 / +5.33%
|
16.90
|
18.00
|
16.20
|
17.80
|
17.89
|
12.33
|
173,900
|
|
|
8/17/2022
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.84
|
11.71
|
21,800
|
|
|
8/16/2022
|
-0.45 / -2.55%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.93
|
11.92
|
27,700
|
|
|