|
Closing price on 2/18/2022
|
|
| Open |
24.75 |
| High |
25.70 |
| Low |
24.75 |
| Volume |
19,900 |
| Split-adjusted Price |
13.44 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
0.00 / 0.00%
|
24.75
|
25.70
|
24.75
|
25.70
|
25.55
|
13.44
|
19,900
|
|
|
2/17/2022
|
+0.60 / +2.39%
|
25.15
|
25.90
|
25.15
|
25.70
|
25.53
|
13.44
|
22,600
|
|
|
2/16/2022
|
-0.10 / -0.40%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.00
|
13.12
|
4,600
|
|
|
2/15/2022
|
-0.10 / -0.40%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.13
|
13.17
|
8,000
|
|
|
2/14/2022
|
0.00 / 0.00%
|
25.05
|
25.45
|
25.05
|
25.30
|
25.26
|
13.23
|
16,200
|
|
|
2/11/2022
|
-0.40 / -1.56%
|
25.00
|
25.60
|
25.00
|
25.30
|
25.14
|
13.23
|
16,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.62
|
13.44
|
12,400
|
|
|
2/9/2022
|
-0.05 / -0.19%
|
25.05
|
25.70
|
25.05
|
25.70
|
25.30
|
13.44
|
8,700
|
|
|
2/8/2022
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.10
|
25.75
|
25.28
|
13.46
|
36,500
|
|
|
2/7/2022
|
+1.55 / +6.49%
|
24.80
|
25.45
|
24.10
|
25.45
|
25.11
|
13.30
|
19,000
|
|
|
1/28/2022
|
+0.70 / +3.02%
|
23.60
|
23.90
|
23.30
|
23.90
|
23.51
|
12.49
|
22,600
|
|
|
1/27/2022
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.16
|
12.13
|
3,300
|
|
|
1/26/2022
|
+0.05 / +0.22%
|
23.20
|
23.40
|
23.05
|
23.10
|
23.29
|
12.08
|
12,900
|
|
|
1/25/2022
|
-0.25 / -1.07%
|
23.05
|
23.80
|
23.05
|
23.05
|
23.28
|
12.05
|
6,300
|
|
|
1/24/2022
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.66
|
12.18
|
11,200
|
|
|
1/21/2022
|
+0.25 / +1.05%
|
24.00
|
24.00
|
23.65
|
24.00
|
23.87
|
12.55
|
8,100
|
|
|
1/20/2022
|
+0.35 / +1.50%
|
23.00
|
23.75
|
22.95
|
23.75
|
23.29
|
12.42
|
25,900
|
|
|
1/19/2022
|
+0.25 / +1.08%
|
23.15
|
24.15
|
22.95
|
23.40
|
23.13
|
12.23
|
22,900
|
|
|
1/18/2022
|
-1.10 / -4.54%
|
23.40
|
25.15
|
23.10
|
23.15
|
23.47
|
12.10
|
25,300
|
|
|
1/17/2022
|
-0.90 / -3.58%
|
25.20
|
25.20
|
24.25
|
24.25
|
24.94
|
12.68
|
12,400
|
|
|
1/14/2022
|
+0.70 / +2.86%
|
24.55
|
25.30
|
23.10
|
25.15
|
24.25
|
13.15
|
25,100
|
|
|
1/13/2022
|
-1.30 / -5.05%
|
25.75
|
25.75
|
24.45
|
24.45
|
24.88
|
12.78
|
32,200
|
|
|
1/12/2022
|
-0.15 / -0.58%
|
25.90
|
25.90
|
24.90
|
25.75
|
25.23
|
13.46
|
30,600
|
|
|
1/11/2022
|
-0.45 / -1.71%
|
26.35
|
26.35
|
25.00
|
25.90
|
25.84
|
13.54
|
29,800
|
|
|
1/10/2022
|
-0.20 / -0.75%
|
26.55
|
26.55
|
26.30
|
26.35
|
26.40
|
13.78
|
50,900
|
|
|
1/7/2022
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.55
|
26.55
|
26.67
|
13.88
|
30,000
|
|
|
1/6/2022
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.45
|
26.60
|
26.74
|
13.91
|
41,400
|
|
|
1/5/2022
|
+0.30 / +1.12%
|
26.80
|
27.05
|
26.70
|
27.00
|
26.91
|
14.12
|
24,900
|
|
|
1/4/2022
|
+0.10 / +0.38%
|
26.60
|
27.25
|
26.50
|
26.70
|
26.79
|
13.96
|
44,700
|
|
|
12/31/2021
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.83
|
13.91
|
8,200
|
|
|