|
Closing price on 9/8/2022
|
|
| Open |
21.05 |
| High |
21.40 |
| Low |
20.30 |
| Volume |
179,300 |
| Split-adjusted Price |
14.14 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2022
|
+0.05 / +0.28%
|
17.85
|
17.85
|
17.65
|
17.65
|
17.77
|
12.23
|
300
|
|
|
8/12/2022
|
+0.25 / +1.44%
|
17.15
|
17.60
|
17.00
|
17.60
|
17.10
|
12.20
|
27,100
|
|
|
8/11/2022
|
-0.30 / -1.70%
|
17.65
|
17.65
|
17.35
|
17.35
|
17.48
|
12.02
|
26,900
|
|
|
8/10/2022
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.30
|
17.65
|
17.53
|
12.23
|
29,400
|
|
|
8/9/2022
|
-0.20 / -1.12%
|
18.70
|
18.70
|
17.70
|
17.70
|
18.10
|
12.27
|
24,100
|
|
|
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
|
|
|