|
Closing price on 12/22/2021
|
|
| Open |
32.60 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
268,600 |
| Split-adjusted Price |
18.92 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-0.40 / -1.23%
|
32.60
|
32.90
|
32.00
|
32.20
|
32.30
|
18.92
|
268,600
|
|
|
12/21/2021
|
-0.30 / -0.90%
|
33.00
|
33.50
|
32.00
|
32.90
|
32.60
|
19.33
|
246,600
|
|
|
12/20/2021
|
-2.10 / -5.98%
|
34.80
|
34.80
|
33.00
|
33.00
|
33.20
|
19.39
|
400,800
|
|
|
12/17/2021
|
-2.10 / -5.69%
|
36.40
|
36.40
|
34.60
|
34.80
|
35.10
|
20.45
|
260,500
|
|
|
12/16/2021
|
+0.30 / +0.83%
|
37.00
|
38.30
|
36.00
|
36.40
|
36.90
|
21.39
|
265,300
|
|
|
12/15/2021
|
+3.20 / +9.58%
|
33.80
|
37.50
|
33.40
|
36.60
|
36.10
|
21.51
|
749,400
|
|
|
12/14/2021
|
+0.70 / +2.11%
|
33.00
|
34.00
|
32.60
|
33.80
|
33.40
|
19.86
|
296,000
|
|
|
12/13/2021
|
+0.20 / +0.61%
|
33.00
|
33.80
|
32.80
|
33.00
|
33.10
|
19.39
|
135,500
|
|
|
12/10/2021
|
-0.60 / -1.80%
|
33.40
|
33.40
|
32.50
|
32.80
|
32.80
|
19.27
|
112,600
|
|
|
12/9/2021
|
+0.70 / +2.14%
|
32.50
|
34.00
|
32.50
|
33.40
|
33.40
|
19.62
|
127,100
|
|
|
12/8/2021
|
+0.20 / +0.62%
|
33.00
|
33.10
|
32.30
|
32.70
|
32.70
|
19.21
|
97,900
|
|
|
12/7/2021
|
+0.10 / +0.31%
|
32.00
|
33.00
|
32.00
|
32.80
|
32.50
|
19.27
|
127,300
|
|
|
12/6/2021
|
-0.90 / -2.72%
|
32.60
|
33.40
|
31.50
|
32.20
|
32.70
|
18.92
|
174,700
|
|
|
12/3/2021
|
-1.20 / -3.55%
|
33.60
|
34.00
|
32.60
|
32.60
|
33.10
|
19.15
|
109,900
|
|
|
12/2/2021
|
-0.10 / -0.30%
|
33.50
|
34.40
|
31.50
|
33.60
|
33.79
|
19.74
|
172,600
|
|
|
12/1/2021
|
+0.30 / +0.89%
|
34.30
|
34.30
|
33.60
|
33.90
|
33.70
|
19.92
|
121,500
|
|
|
11/30/2021
|
+0.30 / +0.90%
|
33.60
|
34.50
|
33.10
|
33.80
|
33.60
|
19.86
|
211,800
|
|
|
11/29/2021
|
+1.00 / +3.03%
|
33.00
|
35.20
|
31.00
|
34.00
|
33.50
|
19.98
|
243,300
|
|
|
11/26/2021
|
-0.30 / -0.90%
|
33.50
|
33.60
|
32.60
|
33.10
|
33.00
|
19.45
|
226,500
|
|
|
11/25/2021
|
-1.00 / -2.90%
|
34.00
|
34.30
|
32.50
|
33.50
|
33.40
|
19.68
|
205,000
|
|
|
11/24/2021
|
+1.00 / +3.03%
|
35.00
|
36.00
|
33.60
|
34.00
|
34.50
|
19.98
|
230,500
|
|
|
11/23/2021
|
+1.50 / +4.49%
|
33.00
|
35.90
|
30.20
|
34.90
|
33.00
|
20.51
|
268,000
|
|
|
11/22/2021
|
-5.00 / -13.51%
|
35.50
|
35.60
|
31.70
|
32.00
|
33.40
|
18.80
|
566,400
|
|
|
11/19/2021
|
-2.60 / -6.67%
|
38.90
|
38.90
|
35.30
|
36.40
|
37.00
|
21.39
|
885,400
|
|
|
11/18/2021
|
-1.70 / -4.19%
|
40.60
|
40.80
|
38.80
|
38.90
|
39.00
|
22.86
|
348,300
|
|
|
11/17/2021
|
+0.80 / +2.04%
|
41.00
|
41.50
|
39.80
|
40.10
|
40.60
|
23.56
|
319,800
|
|
|
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
|
|
|