|
Closing price on 5/19/2022
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
29.20 |
| Volume |
3,400 |
| Split-adjusted Price |
25.87 |
|
|
VAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-1.40 / -4.58%
|
31.00
|
31.00
|
29.20
|
29.20
|
29.30
|
25.87
|
3,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.11
|
400
|
|
|
5/17/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.11
|
100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.11
|
0
|
|
|
5/13/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.11
|
2,400
|
|
|
5/12/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.11
|
1,000
|
|
|
5/11/2022
|
+0.50 / +1.66%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.11
|
100
|
|
|
5/10/2022
|
+1.50 / +5.15%
|
29.50
|
30.60
|
29.50
|
30.60
|
30.10
|
27.11
|
200
|
|
|
5/9/2022
|
-5.00 / -14.71%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.10
|
25.69
|
1,700
|
|
|
5/6/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.12
|
0
|
|
|
5/5/2022
|
+1.30 / +3.98%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.12
|
100
|
|
|
5/4/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.97
|
0
|
|
|
4/29/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.97
|
0
|
|
|
4/28/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.97
|
0
|
|
|
4/27/2022
|
+4.10 / +14.34%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.97
|
500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
27.80
|
32.70
|
27.80
|
32.70
|
28.60
|
28.97
|
600
|
|
|
4/25/2022
|
0.00 / 0.00%
|
32.20
|
35.00
|
32.20
|
32.20
|
32.70
|
28.53
|
6,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
28.53
|
0
|
|
|
4/21/2022
|
+0.30 / +0.94%
|
32.00
|
32.80
|
32.00
|
32.30
|
32.20
|
28.61
|
2,400
|
|
|
4/20/2022
|
-0.70 / -2.14%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.35
|
100
|
|
|
4/19/2022
|
0.00 / 0.00%
|
32.10
|
33.00
|
32.10
|
32.10
|
32.70
|
28.44
|
6,200
|
|
|
4/18/2022
|
-1.00 / -3.01%
|
32.10
|
32.20
|
32.10
|
32.20
|
32.10
|
28.53
|
1,100
|
|
|
4/15/2022
|
+0.20 / +0.59%
|
28.90
|
34.10
|
28.90
|
34.10
|
33.20
|
30.21
|
2,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
30.03
|
0
|
|
|
4/13/2022
|
-1.80 / -5.33%
|
34.00
|
34.00
|
32.00
|
32.00
|
33.90
|
28.35
|
18,300
|
|
|
4/12/2022
|
-0.60 / -1.76%
|
33.50
|
34.10
|
33.50
|
33.50
|
33.80
|
29.68
|
1,100
|
|
|
4/8/2022
|
+0.10 / +0.29%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
30.21
|
500
|
|
|
4/7/2022
|
+0.90 / +2.72%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.12
|
600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.32
|
0
|
|
|
4/5/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.32
|
1,000
|
|
|