|
Closing price on 6/28/2023
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.30 |
| Volume |
46,400 |
| Split-adjusted Price |
15.71 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2023
|
-0.25 / -1.14%
|
21.90
|
21.90
|
21.30
|
21.65
|
21.37
|
15.71
|
46,400
|
|
|
6/27/2023
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.60
|
21.90
|
21.77
|
15.89
|
80,200
|
|
|
6/26/2023
|
-0.50 / -2.22%
|
23.95
|
23.95
|
22.00
|
22.00
|
22.40
|
15.96
|
93,700
|
|
|
6/23/2023
|
+1.45 / +6.89%
|
22.50
|
22.50
|
22.35
|
22.50
|
22.50
|
16.32
|
459,100
|
|
|
6/22/2023
|
+1.35 / +6.85%
|
21.05
|
21.05
|
21.00
|
21.05
|
21.05
|
15.27
|
327,800
|
|
|
6/21/2023
|
+1.20 / +6.49%
|
18.50
|
19.70
|
18.50
|
19.70
|
19.34
|
14.29
|
100,800
|
|
|
6/20/2023
|
+0.50 / +2.78%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.39
|
13.42
|
19,300
|
|
|
6/19/2023
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.26
|
13.06
|
16,200
|
|
|
6/16/2023
|
-0.15 / -0.83%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.02
|
13.06
|
6,200
|
|
|
6/15/2023
|
+0.15 / +0.83%
|
18.00
|
18.15
|
18.00
|
18.15
|
18.00
|
13.17
|
25,800
|
|
|
6/14/2023
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.75
|
18.00
|
17.97
|
13.06
|
16,800
|
|
|
6/13/2023
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.75
|
17.95
|
17.97
|
13.02
|
6,200
|
|
|
6/12/2023
|
+0.40 / +2.28%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.59
|
13.02
|
2,600
|
|
|
6/9/2023
|
-0.15 / -0.85%
|
17.70
|
18.00
|
17.55
|
17.55
|
17.66
|
12.73
|
1,800
|
|
|
6/8/2023
|
-0.40 / -2.21%
|
17.70
|
17.95
|
17.70
|
17.70
|
17.70
|
12.84
|
7,000
|
|
|
6/7/2023
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.65
|
18.10
|
18.03
|
13.13
|
4,500
|
|
|
6/6/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.40
|
18.00
|
17.73
|
13.06
|
29,500
|
|
|
6/5/2023
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.50
|
18.00
|
17.84
|
13.06
|
18,500
|
|
|
6/2/2023
|
-0.30 / -1.63%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.55
|
13.13
|
13,000
|
|
|
6/1/2023
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.30
|
18.40
|
18.26
|
13.35
|
316,700
|
|
|
5/31/2023
|
-0.10 / -0.58%
|
17.25
|
17.40
|
17.10
|
17.20
|
17.26
|
12.48
|
22,800
|
|
|
5/30/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.33
|
12.55
|
23,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.41
|
12.55
|
28,200
|
|
|
5/26/2023
|
+0.40 / +2.37%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.44
|
12.55
|
85,300
|
|
|
5/25/2023
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.83
|
12.26
|
37,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
16.70
|
16.95
|
16.60
|
16.70
|
16.85
|
12.12
|
26,600
|
|
|
5/23/2023
|
-0.20 / -1.18%
|
16.65
|
16.70
|
16.65
|
16.70
|
16.69
|
12.12
|
900
|
|
|
5/22/2023
|
+0.05 / +0.30%
|
16.85
|
16.90
|
16.40
|
16.90
|
16.73
|
12.26
|
8,700
|
|
|
5/19/2023
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.85
|
16.85
|
16.90
|
12.23
|
4,700
|
|
|
5/18/2023
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.85
|
16.90
|
16.87
|
12.26
|
7,400
|
|
|