Closing price on 11/16/2021
|
|
Open |
38.60 |
High |
41.30 |
Low |
37.30 |
Volume |
937,900 |
Split-adjusted Price |
23.91 |
|
|
VNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2021
|
+1.60 / +4.09%
|
38.60
|
41.30
|
37.30
|
40.70
|
39.30
|
23.91
|
937,900
|
|
11/15/2021
|
-1.20 / -3.02%
|
40.30
|
40.50
|
38.40
|
38.60
|
39.10
|
22.68
|
723,600
|
|
11/12/2021
|
-0.20 / -0.49%
|
39.70
|
40.70
|
39.30
|
40.30
|
39.80
|
23.68
|
416,800
|
|
11/11/2021
|
-0.80 / -1.94%
|
41.20
|
41.40
|
40.00
|
40.40
|
40.50
|
23.74
|
389,200
|
|
11/10/2021
|
-0.70 / -1.67%
|
42.00
|
42.00
|
40.50
|
41.30
|
41.20
|
24.27
|
343,600
|
|
11/9/2021
|
+0.60 / +1.47%
|
41.20
|
43.70
|
40.80
|
41.50
|
42.00
|
24.38
|
432,900
|
|
11/8/2021
|
+1.20 / +3.01%
|
41.00
|
41.50
|
40.00
|
41.10
|
40.94
|
24.15
|
325,800
|
|
11/5/2021
|
-0.90 / -2.20%
|
40.00
|
40.90
|
39.30
|
40.00
|
39.90
|
23.50
|
724,600
|
|
11/4/2021
|
-1.80 / -4.20%
|
42.80
|
42.80
|
39.10
|
41.10
|
40.90
|
24.15
|
442,400
|
|
11/3/2021
|
-3.60 / -8.07%
|
44.00
|
45.20
|
40.80
|
41.00
|
42.90
|
24.09
|
774,600
|
|
11/2/2021
|
-1.40 / -3.04%
|
46.00
|
46.00
|
44.00
|
44.70
|
44.60
|
26.26
|
647,600
|
|
11/1/2021
|
+0.80 / +1.80%
|
45.50
|
49.00
|
45.00
|
45.20
|
46.10
|
26.56
|
948,800
|
|
10/29/2021
|
+0.70 / +1.58%
|
44.30
|
45.50
|
43.50
|
45.00
|
44.40
|
26.44
|
702,000
|
|
10/28/2021
|
-0.30 / -0.67%
|
44.00
|
46.00
|
42.80
|
44.40
|
44.30
|
26.09
|
571,000
|
|
10/27/2021
|
+0.50 / +1.15%
|
44.50
|
45.50
|
43.50
|
43.90
|
44.70
|
25.79
|
513,100
|
|
10/26/2021
|
+3.30 / +8.11%
|
41.00
|
44.50
|
40.40
|
44.00
|
43.40
|
25.85
|
907,200
|
|
10/25/2021
|
-0.70 / -1.68%
|
41.60
|
42.00
|
40.30
|
40.90
|
40.70
|
24.03
|
261,200
|
|
10/22/2021
|
-0.40 / -0.96%
|
42.00
|
42.00
|
41.40
|
41.40
|
41.60
|
24.33
|
231,700
|
|
10/21/2021
|
+0.10 / +0.24%
|
41.60
|
42.30
|
41.50
|
41.70
|
41.80
|
24.50
|
255,300
|
|
10/20/2021
|
-0.10 / -0.24%
|
41.50
|
41.90
|
41.10
|
41.60
|
41.60
|
24.44
|
298,200
|
|
10/19/2021
|
0.00 / 0.00%
|
41.80
|
43.00
|
41.10
|
41.50
|
41.70
|
24.38
|
245,600
|
|
10/18/2021
|
+0.80 / +1.95%
|
41.10
|
42.60
|
40.40
|
41.90
|
41.50
|
24.62
|
482,200
|
|
10/15/2021
|
0.00 / 0.00%
|
41.50
|
41.70
|
40.80
|
41.40
|
41.10
|
24.33
|
260,700
|
|
10/14/2021
|
-0.30 / -0.72%
|
41.70
|
42.00
|
41.00
|
41.50
|
41.40
|
24.38
|
302,900
|
|
10/13/2021
|
0.00 / 0.00%
|
41.90
|
42.80
|
41.00
|
41.90
|
41.80
|
24.62
|
304,100
|
|
10/12/2021
|
-1.40 / -3.22%
|
43.40
|
43.40
|
40.60
|
42.10
|
41.90
|
24.74
|
363,900
|
|
10/11/2021
|
+0.10 / +0.23%
|
43.40
|
44.50
|
43.00
|
43.00
|
43.50
|
25.27
|
359,500
|
|
10/8/2021
|
+2.20 / +5.34%
|
42.00
|
43.90
|
41.50
|
43.40
|
42.90
|
25.50
|
657,000
|
|
10/7/2021
|
+1.70 / +4.26%
|
40.00
|
42.00
|
40.00
|
41.60
|
41.20
|
24.44
|
365,300
|
|
10/6/2021
|
+1.20 / +3.03%
|
39.60
|
41.00
|
38.60
|
40.80
|
39.90
|
23.97
|
311,600
|
|
|