|
Closing price on 8/26/2022
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
14,400 |
| Split-adjusted Price |
12.62 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.55 / -2.36%
|
23.10
|
23.30
|
22.80
|
22.80
|
23.05
|
12.62
|
14,400
|
|
|
8/25/2022
|
+0.35 / +1.52%
|
23.45
|
23.50
|
23.05
|
23.35
|
23.33
|
12.93
|
5,200
|
|
|
8/24/2022
|
+0.45 / +2.00%
|
22.80
|
23.70
|
22.80
|
23.00
|
22.98
|
12.73
|
6,600
|
|
|
8/23/2022
|
+0.05 / +0.22%
|
22.80
|
22.85
|
22.20
|
22.55
|
22.68
|
12.48
|
17,300
|
|
|
8/22/2022
|
-0.85 / -3.64%
|
23.50
|
23.50
|
22.05
|
22.50
|
22.28
|
12.45
|
18,300
|
|
|
8/19/2022
|
-0.15 / -0.64%
|
22.30
|
24.50
|
22.30
|
23.35
|
23.18
|
12.93
|
4,200
|
|
|
8/18/2022
|
+0.10 / +0.43%
|
23.05
|
23.55
|
23.05
|
23.50
|
23.33
|
13.01
|
9,100
|
|
|
8/17/2022
|
-0.55 / -2.30%
|
24.00
|
24.40
|
23.40
|
23.40
|
23.74
|
12.95
|
12,200
|
|
|
8/16/2022
|
+0.65 / +2.79%
|
23.40
|
23.95
|
23.40
|
23.95
|
23.59
|
13.26
|
46,500
|
|
|
8/15/2022
|
+0.35 / +1.53%
|
23.40
|
23.50
|
23.00
|
23.30
|
23.18
|
12.90
|
21,700
|
|
|
8/12/2022
|
+0.35 / +1.55%
|
22.85
|
23.05
|
22.75
|
22.95
|
22.93
|
12.70
|
43,900
|
|
|
8/11/2022
|
-0.20 / -0.88%
|
22.75
|
23.00
|
22.55
|
22.60
|
22.69
|
12.51
|
17,700
|
|
|
8/10/2022
|
-0.10 / -0.44%
|
22.90
|
23.40
|
22.60
|
22.80
|
22.81
|
12.62
|
9,100
|
|
|
8/9/2022
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.80
|
22.90
|
22.88
|
12.68
|
31,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
22.50
|
22.95
|
22.10
|
22.80
|
22.70
|
12.62
|
23,600
|
|
|
8/5/2022
|
-0.50 / -2.15%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.65
|
12.62
|
14,800
|
|
|
8/4/2022
|
+0.70 / +3.10%
|
22.80
|
23.30
|
22.00
|
23.30
|
22.66
|
12.90
|
33,300
|
|
|
8/3/2022
|
+0.35 / +1.57%
|
22.25
|
23.00
|
22.25
|
22.60
|
22.37
|
12.51
|
18,700
|
|
|
8/2/2022
|
+1.45 / +6.97%
|
22.20
|
22.25
|
21.80
|
22.25
|
22.16
|
12.32
|
115,100
|
|
|
8/1/2022
|
+1.35 / +6.94%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.51
|
21,500
|
|
|
7/29/2022
|
+0.25 / +1.30%
|
19.45
|
19.45
|
19.20
|
19.45
|
19.34
|
10.77
|
17,300
|
|
|
7/28/2022
|
+0.20 / +1.05%
|
19.05
|
19.30
|
18.90
|
19.20
|
19.09
|
10.63
|
13,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.01
|
10.52
|
5,900
|
|
|
7/26/2022
|
-0.20 / -1.04%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.90
|
10.52
|
300
|
|
|
7/25/2022
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.27
|
10.63
|
300
|
|
|
7/22/2022
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.70
|
19.10
|
18.84
|
10.57
|
2,300
|
|
|
7/21/2022
|
-0.10 / -0.52%
|
19.10
|
19.60
|
19.00
|
19.00
|
19.08
|
10.52
|
6,600
|
|
|
7/20/2022
|
+0.60 / +3.24%
|
19.15
|
19.15
|
18.80
|
19.10
|
18.92
|
10.57
|
271,500
|
|
|
7/19/2022
|
-0.70 / -3.65%
|
18.55
|
19.10
|
18.50
|
18.50
|
18.60
|
10.24
|
700
|
|
|
7/18/2022
|
+0.15 / +0.79%
|
18.95
|
19.20
|
18.95
|
19.20
|
19.04
|
10.63
|
9,100
|
|
|