Closing price on 9/21/2021
|
|
Open |
74.10 |
High |
76.20 |
Low |
74.10 |
Volume |
1,400 |
Split-adjusted Price |
33.75 |
|
|
VAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2021
|
+2.10 / +2.83%
|
74.10
|
76.20
|
74.10
|
76.20
|
74.40
|
33.75
|
1,400
|
|
9/20/2021
|
+9.60 / +14.88%
|
74.10
|
74.10
|
74.10
|
74.10
|
74.10
|
32.82
|
32,400
|
|
9/17/2021
|
+8.70 / +14.92%
|
60.00
|
67.00
|
60.00
|
67.00
|
64.50
|
29.68
|
2,800
|
|
9/16/2021
|
+0.30 / +0.52%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.30
|
25.91
|
2,100
|
|
9/15/2021
|
0.00 / 0.00%
|
58.00
|
58.40
|
58.00
|
58.40
|
58.20
|
25.87
|
1,000
|
|
9/14/2021
|
+0.70 / +1.21%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.40
|
25.91
|
1,700
|
|
9/13/2021
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
25.60
|
0
|
|
9/10/2021
|
+0.30 / +0.52%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
25.60
|
500
|
|
9/9/2021
|
+0.60 / +1.05%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
25.47
|
1,000
|
|
9/8/2021
|
-1.70 / -2.91%
|
57.00
|
57.00
|
56.80
|
56.80
|
56.90
|
25.16
|
4,000
|
|
9/7/2021
|
-0.40 / -0.68%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
25.91
|
100
|
|
9/6/2021
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
26.09
|
0
|
|
9/1/2021
|
+1.50 / +2.59%
|
57.00
|
59.50
|
57.00
|
59.50
|
58.90
|
26.35
|
4,100
|
|
8/31/2021
|
+1.90 / +3.39%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
25.69
|
200
|
|
8/30/2021
|
+0.20 / +0.36%
|
56.00
|
56.20
|
56.00
|
56.20
|
56.10
|
24.89
|
400
|
|
8/27/2021
|
+0.60 / +1.08%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
24.80
|
100
|
|
8/26/2021
|
+1.30 / +2.38%
|
55.00
|
56.00
|
55.00
|
56.00
|
55.40
|
24.80
|
3,600
|
|
8/25/2021
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.70
|
23.92
|
700
|
|
8/24/2021
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
24.36
|
0
|
|
8/23/2021
|
+1.70 / +3.19%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
24.36
|
400
|
|
8/20/2021
|
+2.40 / +4.56%
|
53.00
|
55.00
|
53.00
|
55.00
|
53.30
|
24.36
|
600
|
|
8/19/2021
|
0.00 / 0.00%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
23.30
|
0
|
|
8/18/2021
|
-2.90 / -5.18%
|
52.50
|
53.10
|
52.50
|
53.10
|
52.60
|
23.52
|
500
|
|
8/17/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
24.80
|
0
|
|
8/16/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
24.80
|
0
|
|
8/13/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
24.80
|
0
|
|
8/12/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
24.80
|
0
|
|
8/11/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
24.80
|
0
|
|
8/10/2021
|
+1.40 / +2.56%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
24.80
|
100
|
|
8/9/2021
|
0.00 / 0.00%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
24.18
|
0
|
|
|