|
Closing price on 3/16/2022
|
|
| Open |
39.80 |
| High |
41.00 |
| Low |
39.70 |
| Volume |
153,200 |
| Split-adjusted Price |
24.09 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.30 / +0.74%
|
39.80
|
41.00
|
39.70
|
41.00
|
40.50
|
24.09
|
153,200
|
|
|
3/15/2022
|
+0.30 / +0.74%
|
40.00
|
41.70
|
39.10
|
41.10
|
40.70
|
24.15
|
289,800
|
|
|
3/14/2022
|
-1.80 / -4.27%
|
42.20
|
42.40
|
39.00
|
40.40
|
40.80
|
23.74
|
475,400
|
|
|
3/11/2022
|
+0.60 / +1.44%
|
41.50
|
42.80
|
40.80
|
42.40
|
42.20
|
24.91
|
574,200
|
|
|
3/10/2022
|
+0.30 / +0.72%
|
42.60
|
42.80
|
41.00
|
41.70
|
41.80
|
24.50
|
238,900
|
|
|
3/9/2022
|
+3.10 / +7.89%
|
39.50
|
43.40
|
39.30
|
42.40
|
41.40
|
24.91
|
848,000
|
|
|
3/8/2022
|
+0.40 / +1.00%
|
39.80
|
40.30
|
37.90
|
40.30
|
39.30
|
23.68
|
827,600
|
|
|
3/7/2022
|
-0.50 / -1.24%
|
39.80
|
41.30
|
38.00
|
39.80
|
39.90
|
23.39
|
502,700
|
|
|
3/4/2022
|
-0.50 / -1.25%
|
41.50
|
42.40
|
38.50
|
39.50
|
40.30
|
23.21
|
383,900
|
|
|
3/3/2022
|
+3.50 / +9.31%
|
38.50
|
42.00
|
38.00
|
41.10
|
40.00
|
24.15
|
564,200
|
|
|
3/2/2022
|
+1.50 / +4.08%
|
37.20
|
38.40
|
36.20
|
38.30
|
37.60
|
22.50
|
449,800
|
|
|
3/1/2022
|
+1.40 / +3.92%
|
36.20
|
37.20
|
35.50
|
37.10
|
36.80
|
21.80
|
314,100
|
|
|
2/28/2022
|
+0.40 / +1.12%
|
35.80
|
36.40
|
34.90
|
36.20
|
35.70
|
21.27
|
355,900
|
|
|
2/25/2022
|
+1.80 / +5.22%
|
35.40
|
36.50
|
34.50
|
36.30
|
35.80
|
21.33
|
784,300
|
|
|
2/24/2022
|
+1.70 / +5.06%
|
34.20
|
35.40
|
33.00
|
35.30
|
34.50
|
20.74
|
729,700
|
|
|
2/23/2022
|
+2.00 / +6.21%
|
32.50
|
34.40
|
32.20
|
34.20
|
33.60
|
20.09
|
408,200
|
|
|
2/22/2022
|
+1.30 / +4.17%
|
31.60
|
33.00
|
31.40
|
32.50
|
32.20
|
19.10
|
510,800
|
|
|
2/21/2022
|
+0.40 / +1.29%
|
31.30
|
32.10
|
30.60
|
31.50
|
31.20
|
18.51
|
246,000
|
|
|
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
|
|
|