|
Closing price on 4/28/2023
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
26.20 |
| Volume |
3,900 |
| Split-adjusted Price |
15.86 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
-0.30 / -1.10%
|
27.00
|
27.30
|
26.20
|
27.00
|
26.60
|
15.86
|
3,900
|
|
|
4/27/2023
|
-0.40 / -1.43%
|
27.90
|
28.00
|
26.60
|
27.50
|
27.30
|
16.16
|
4,300
|
|
|
4/26/2023
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
16.39
|
600
|
|
|
4/25/2023
|
+0.20 / +0.74%
|
26.90
|
28.60
|
26.90
|
27.10
|
28.00
|
15.92
|
22,100
|
|
|
4/24/2023
|
-0.80 / -2.91%
|
27.50
|
27.50
|
26.70
|
26.70
|
26.90
|
15.69
|
1,800
|
|
|
4/21/2023
|
-0.10 / -0.36%
|
27.50
|
28.20
|
26.40
|
27.90
|
27.50
|
16.39
|
5,600
|
|
|
4/20/2023
|
-0.50 / -1.77%
|
28.20
|
28.20
|
27.70
|
27.70
|
28.00
|
16.28
|
800
|
|
|
4/19/2023
|
-1.40 / -4.76%
|
29.80
|
29.80
|
27.00
|
28.00
|
28.20
|
16.45
|
9,300
|
|
|
4/18/2023
|
-1.80 / -6.34%
|
29.90
|
29.90
|
26.60
|
26.60
|
29.40
|
15.63
|
5,600
|
|
|
4/17/2023
|
-0.20 / -0.72%
|
29.40
|
29.40
|
26.00
|
27.50
|
28.40
|
16.16
|
9,500
|
|
|
4/14/2023
|
-0.20 / -0.71%
|
27.80
|
27.80
|
26.60
|
27.80
|
27.70
|
16.33
|
5,800
|
|
|
4/13/2023
|
-2.20 / -7.53%
|
28.90
|
28.90
|
27.00
|
27.00
|
28.00
|
15.86
|
8,800
|
|
|
4/12/2023
|
-0.30 / -1.06%
|
29.90
|
29.90
|
26.70
|
28.00
|
29.20
|
16.45
|
7,900
|
|
|
4/11/2023
|
+0.50 / +1.76%
|
28.00
|
28.90
|
26.50
|
28.90
|
28.30
|
16.98
|
9,000
|
|
|
4/10/2023
|
-1.10 / -3.78%
|
29.10
|
29.10
|
28.00
|
28.00
|
28.40
|
16.45
|
7,300
|
|
|
4/7/2023
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
17.10
|
0
|
|
|
4/6/2023
|
+0.40 / +1.38%
|
28.00
|
29.70
|
27.10
|
29.40
|
29.10
|
17.27
|
21,100
|
|
|
4/5/2023
|
-1.20 / -3.97%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
17.04
|
3,300
|
|
|
4/4/2023
|
+1.80 / +6.62%
|
29.00
|
31.20
|
29.00
|
29.00
|
30.20
|
17.04
|
457,800
|
|
|
4/3/2023
|
-0.90 / -3.04%
|
27.00
|
28.70
|
27.00
|
28.70
|
27.20
|
16.86
|
3,200
|
|
|
3/31/2023
|
0.00 / 0.00%
|
28.60
|
29.80
|
28.60
|
29.00
|
29.60
|
17.04
|
12,000
|
|
|
3/30/2023
|
+0.10 / +0.34%
|
27.10
|
29.60
|
27.10
|
29.60
|
29.00
|
17.39
|
10,200
|
|
|
3/29/2023
|
+1.00 / +3.64%
|
28.20
|
29.80
|
28.20
|
28.50
|
29.50
|
16.75
|
6,600
|
|
|
3/28/2023
|
+2.60 / +10.16%
|
26.00
|
28.20
|
26.00
|
28.20
|
27.50
|
16.57
|
14,100
|
|
|
3/27/2023
|
+3.50 / +14.71%
|
23.70
|
27.30
|
23.70
|
27.30
|
25.60
|
16.04
|
7,500
|
|
|
3/24/2023
|
-1.00 / -4.07%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.80
|
13.87
|
4,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.60
|
14.34
|
400
|
|
|
3/22/2023
|
-0.90 / -3.60%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.40
|
14.16
|
1,300
|
|
|
3/21/2023
|
-1.70 / -6.59%
|
22.10
|
25.80
|
22.10
|
24.10
|
25.00
|
14.16
|
2,800
|
|
|
3/20/2023
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
15.16
|
100
|
|
|