|
Closing price on 2/18/2022
|
|
| Open |
30.60 |
| High |
31.80 |
| Low |
29.70 |
| Volume |
224,800 |
| Split-adjusted Price |
18.39 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.60 / +1.95%
|
30.60
|
31.80
|
29.70
|
31.30
|
31.10
|
18.39
|
224,800
|
|
|
2/17/2022
|
+0.70 / +2.33%
|
30.10
|
32.00
|
29.50
|
30.70
|
30.70
|
18.04
|
180,700
|
|
|
2/16/2022
|
+1.00 / +3.41%
|
29.20
|
30.30
|
29.20
|
30.30
|
30.00
|
17.80
|
291,500
|
|
|
2/15/2022
|
+0.20 / +0.69%
|
29.20
|
29.70
|
29.10
|
29.30
|
29.30
|
17.22
|
131,900
|
|
|
2/14/2022
|
+0.80 / +2.82%
|
28.20
|
30.20
|
27.20
|
29.20
|
29.10
|
17.16
|
332,800
|
|
|
2/11/2022
|
+0.10 / +0.36%
|
28.20
|
29.50
|
27.50
|
28.20
|
28.40
|
16.57
|
119,700
|
|
|
2/10/2022
|
-1.10 / -3.75%
|
29.30
|
29.30
|
27.60
|
28.20
|
28.10
|
16.57
|
170,900
|
|
|
2/9/2022
|
+1.60 / +5.84%
|
28.00
|
30.10
|
28.00
|
29.00
|
29.30
|
17.04
|
223,100
|
|
|
2/8/2022
|
+3.50 / +14.29%
|
25.70
|
28.10
|
25.70
|
28.00
|
27.40
|
16.45
|
238,000
|
|
|
2/7/2022
|
+2.90 / +12.72%
|
22.70
|
25.90
|
22.70
|
25.70
|
24.50
|
15.10
|
172,800
|
|
|
1/28/2022
|
+0.10 / +0.44%
|
22.40
|
22.90
|
22.40
|
22.70
|
22.80
|
13.34
|
67,200
|
|
|
1/27/2022
|
-0.60 / -2.61%
|
22.90
|
22.90
|
22.30
|
22.40
|
22.60
|
13.16
|
76,700
|
|
|
1/26/2022
|
+0.10 / +0.44%
|
23.00
|
23.70
|
22.50
|
23.00
|
23.00
|
13.51
|
101,100
|
|
|
1/25/2022
|
+0.30 / +1.30%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.90
|
13.75
|
95,600
|
|
|
1/24/2022
|
-1.30 / -5.56%
|
23.80
|
23.90
|
22.10
|
22.10
|
23.10
|
12.99
|
121,100
|
|
|
1/21/2022
|
+1.40 / +6.28%
|
23.50
|
24.00
|
22.40
|
23.70
|
23.40
|
13.93
|
164,700
|
|
|
1/20/2022
|
+2.00 / +9.62%
|
20.50
|
23.00
|
20.50
|
22.80
|
22.30
|
13.40
|
163,900
|
|
|
1/19/2022
|
-1.80 / -7.96%
|
22.10
|
22.40
|
20.10
|
20.80
|
20.80
|
12.22
|
186,400
|
|
|
1/18/2022
|
-1.80 / -7.50%
|
24.00
|
24.00
|
21.50
|
22.20
|
22.60
|
13.04
|
140,000
|
|
|
1/17/2022
|
-2.80 / -10.65%
|
26.80
|
26.90
|
22.40
|
23.50
|
24.00
|
13.81
|
365,900
|
|
|
1/14/2022
|
-2.70 / -9.34%
|
27.90
|
27.90
|
25.50
|
26.20
|
26.30
|
15.39
|
279,500
|
|
|
1/13/2022
|
-1.60 / -5.42%
|
29.50
|
30.50
|
27.50
|
27.90
|
28.90
|
16.39
|
116,300
|
|
|
1/12/2022
|
-1.20 / -3.91%
|
30.00
|
30.40
|
28.50
|
29.50
|
29.50
|
17.33
|
144,000
|
|
|
1/11/2022
|
-0.40 / -1.30%
|
31.60
|
31.60
|
30.20
|
30.40
|
30.70
|
17.86
|
114,200
|
|
|
1/10/2022
|
-1.20 / -3.79%
|
32.00
|
32.50
|
30.00
|
30.50
|
30.80
|
17.92
|
363,800
|
|
|
1/7/2022
|
+0.50 / +1.57%
|
31.80
|
33.00
|
31.30
|
32.40
|
31.70
|
19.04
|
166,300
|
|
|
1/6/2022
|
-1.10 / -3.36%
|
32.00
|
32.80
|
31.50
|
31.60
|
31.90
|
18.57
|
136,700
|
|
|
1/5/2022
|
+0.40 / +1.25%
|
32.10
|
33.30
|
31.50
|
32.50
|
32.70
|
19.10
|
412,500
|
|
|
1/4/2022
|
-0.10 / -0.31%
|
32.00
|
32.60
|
31.80
|
32.10
|
32.10
|
18.86
|
145,800
|
|
|
12/31/2021
|
-0.80 / -2.45%
|
32.80
|
33.30
|
31.60
|
31.90
|
32.20
|
18.74
|
115,300
|
|
|