|
Closing price on 12/10/2021
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.50 |
| Volume |
2,700 |
| Split-adjusted Price |
28.79 |
|
|
VAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
-0.20 / -0.61%
|
32.70
|
32.70
|
32.50
|
32.50
|
32.70
|
28.79
|
2,700
|
|
|
12/9/2021
|
+0.50 / +1.56%
|
32.80
|
32.80
|
32.60
|
32.60
|
32.70
|
28.88
|
2,800
|
|
|
12/8/2021
|
-0.60 / -1.89%
|
32.90
|
32.90
|
31.00
|
31.20
|
32.10
|
27.64
|
5,300
|
|
|
12/7/2021
|
+1.40 / +4.44%
|
31.50
|
33.20
|
31.50
|
32.90
|
31.80
|
29.15
|
4,500
|
|
|
12/6/2021
|
-3.90 / -10.83%
|
35.50
|
35.50
|
31.00
|
32.10
|
31.50
|
28.44
|
13,300
|
|
|
12/3/2021
|
-0.50 / -1.38%
|
36.20
|
36.20
|
35.70
|
35.70
|
36.00
|
31.63
|
3,000
|
|
|
12/2/2021
|
-0.10 / -0.28%
|
36.30
|
36.30
|
36.10
|
36.20
|
36.24
|
32.07
|
2,200
|
|
|
12/1/2021
|
-0.50 / -1.35%
|
36.20
|
36.50
|
36.10
|
36.50
|
36.30
|
32.33
|
300
|
|
|
11/30/2021
|
+0.50 / +1.37%
|
37.00
|
37.00
|
36.90
|
36.90
|
37.00
|
32.69
|
300
|
|
|
11/29/2021
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
32.25
|
2,000
|
|
|
11/26/2021
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
32.25
|
1,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.30
|
36.30
|
36.40
|
32.16
|
800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.00
|
36.60
|
36.30
|
32.42
|
3,500
|
|
|
11/23/2021
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.50
|
36.80
|
36.60
|
32.60
|
3,100
|
|
|
11/22/2021
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.10
|
37.10
|
37.10
|
32.87
|
4,900
|
|
|
11/19/2021
|
+3.70 / +9.95%
|
37.00
|
40.90
|
37.00
|
40.90
|
37.10
|
36.23
|
5,000
|
|
|
11/18/2021
|
-1.20 / -3.13%
|
37.90
|
37.90
|
37.00
|
37.10
|
37.20
|
32.87
|
5,700
|
|
|
11/17/2021
|
-0.80 / -2.06%
|
38.80
|
38.80
|
38.00
|
38.00
|
38.30
|
33.66
|
2,800
|
|
|
11/16/2021
|
0.00 / 0.00%
|
38.60
|
39.90
|
38.60
|
38.60
|
38.80
|
34.19
|
700
|
|
|
11/15/2021
|
-0.10 / -0.25%
|
35.60
|
39.90
|
35.50
|
39.80
|
38.60
|
35.26
|
3,800
|
|
|
11/12/2021
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.50
|
39.90
|
39.90
|
35.35
|
1,700
|
|
|
11/11/2021
|
-0.20 / -0.50%
|
40.50
|
40.50
|
39.90
|
39.90
|
40.00
|
35.35
|
2,100
|
|
|
11/10/2021
|
-0.50 / -1.22%
|
41.30
|
41.30
|
39.90
|
40.50
|
40.10
|
35.88
|
3,900
|
|
|
11/9/2021
|
+1.00 / +2.48%
|
41.40
|
41.50
|
40.20
|
41.30
|
41.00
|
36.59
|
1,500
|
|
|
11/8/2021
|
-0.10 / -0.24%
|
40.50
|
41.50
|
40.00
|
41.50
|
40.34
|
36.76
|
1,300
|
|
|
11/5/2021
|
+0.10 / +0.24%
|
41.60
|
41.60
|
41.50
|
41.50
|
41.60
|
36.76
|
2,000
|
|
|
11/4/2021
|
+2.20 / +5.46%
|
40.30
|
42.60
|
40.30
|
42.50
|
41.40
|
37.65
|
1,400
|
|
|
11/3/2021
|
-1.20 / -2.90%
|
41.00
|
41.00
|
40.20
|
40.20
|
40.30
|
35.61
|
3,900
|
|
|
11/2/2021
|
-0.70 / -1.67%
|
43.00
|
43.00
|
41.10
|
41.10
|
41.40
|
36.41
|
3,800
|
|
|
11/1/2021
|
0.00 / 0.00%
|
41.60
|
42.20
|
41.60
|
42.00
|
41.80
|
37.21
|
4,900
|
|
|