|
Closing price on 5/24/2022
|
|
| Open |
21.80 |
| High |
22.60 |
| Low |
20.75 |
| Volume |
12,400 |
| Split-adjusted Price |
11.76 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.05 / -0.23%
|
21.80
|
22.60
|
20.75
|
21.80
|
21.18
|
11.76
|
12,400
|
|
|
5/23/2022
|
-0.15 / -0.68%
|
22.25
|
23.25
|
21.85
|
21.85
|
22.15
|
11.78
|
3,800
|
|
|
5/20/2022
|
-0.55 / -2.44%
|
23.20
|
23.20
|
21.00
|
22.00
|
22.03
|
11.86
|
17,000
|
|
|
5/19/2022
|
-0.45 / -1.96%
|
23.35
|
23.35
|
22.00
|
22.55
|
22.08
|
12.16
|
61,200
|
|
|
5/18/2022
|
-0.55 / -2.34%
|
24.25
|
24.25
|
22.80
|
23.00
|
22.99
|
12.40
|
19,800
|
|
|
5/17/2022
|
+0.75 / +3.29%
|
22.80
|
23.70
|
22.70
|
23.55
|
22.82
|
12.70
|
10,100
|
|
|
5/16/2022
|
+1.00 / +4.59%
|
22.95
|
22.95
|
21.80
|
22.80
|
21.92
|
12.30
|
13,400
|
|
|
5/13/2022
|
-1.35 / -5.83%
|
23.85
|
23.85
|
21.55
|
21.80
|
22.61
|
11.76
|
39,500
|
|
|
5/12/2022
|
-1.70 / -6.84%
|
24.80
|
24.90
|
23.15
|
23.15
|
23.91
|
12.48
|
63,500
|
|
|
5/11/2022
|
+0.95 / +3.97%
|
24.90
|
24.95
|
23.40
|
24.85
|
24.18
|
13.40
|
53,000
|
|
|
5/10/2022
|
+1.00 / +4.37%
|
22.50
|
24.00
|
22.35
|
23.90
|
22.90
|
12.89
|
22,700
|
|
|
5/9/2022
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.35
|
22.90
|
22.77
|
12.35
|
19,500
|
|
|
5/6/2022
|
-0.40 / -1.64%
|
24.40
|
24.40
|
22.75
|
24.00
|
23.19
|
12.94
|
15,600
|
|
|
5/5/2022
|
-0.40 / -1.61%
|
24.90
|
25.00
|
24.25
|
24.40
|
24.45
|
13.16
|
11,200
|
|
|
5/4/2022
|
-0.20 / -0.80%
|
25.00
|
25.85
|
24.80
|
24.80
|
24.94
|
13.37
|
11,900
|
|
|
4/29/2022
|
+0.20 / +0.81%
|
25.85
|
25.85
|
24.20
|
25.00
|
24.71
|
13.48
|
7,700
|
|
|
4/28/2022
|
+0.80 / +3.33%
|
23.90
|
24.90
|
23.90
|
24.80
|
24.39
|
13.37
|
8,500
|
|
|
4/27/2022
|
+0.30 / +1.27%
|
24.30
|
24.30
|
23.00
|
24.00
|
23.83
|
12.94
|
900
|
|
|
4/26/2022
|
+0.70 / +3.04%
|
23.00
|
24.20
|
21.60
|
23.70
|
23.40
|
12.78
|
12,200
|
|
|
4/25/2022
|
-1.00 / -4.17%
|
24.90
|
24.90
|
22.55
|
23.00
|
23.81
|
12.40
|
33,300
|
|
|
4/22/2022
|
-0.05 / -0.21%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.28
|
12.94
|
13,800
|
|
|
4/21/2022
|
-0.80 / -3.22%
|
25.90
|
25.90
|
24.00
|
24.05
|
24.28
|
12.97
|
40,100
|
|
|
4/20/2022
|
-0.65 / -2.55%
|
25.70
|
25.70
|
24.85
|
24.85
|
25.08
|
13.40
|
20,000
|
|
|
4/19/2022
|
+0.30 / +1.19%
|
25.40
|
26.25
|
25.00
|
25.50
|
25.39
|
13.75
|
49,300
|
|
|
4/18/2022
|
-1.00 / -3.82%
|
26.20
|
26.45
|
25.10
|
25.20
|
25.42
|
13.59
|
30,000
|
|
|
4/15/2022
|
-0.10 / -0.38%
|
26.30
|
26.40
|
25.90
|
26.20
|
26.17
|
14.13
|
24,500
|
|
|
4/14/2022
|
+0.50 / +1.94%
|
26.55
|
26.55
|
25.80
|
26.30
|
26.16
|
14.18
|
32,000
|
|
|
4/13/2022
|
+0.20 / +0.78%
|
25.60
|
26.50
|
25.00
|
25.80
|
25.37
|
13.91
|
23,700
|
|
|
4/12/2022
|
-0.95 / -3.58%
|
26.15
|
27.00
|
25.60
|
25.60
|
25.93
|
13.81
|
22,600
|
|
|
4/8/2022
|
-0.75 / -2.75%
|
27.50
|
27.50
|
26.50
|
26.55
|
26.65
|
14.32
|
23,600
|
|
|