|
Closing price on 5/19/2023
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
24.90 |
| Volume |
10,700 |
| Split-adjusted Price |
14.69 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.00
|
14.69
|
10,700
|
|
|
5/18/2023
|
-0.70 / -2.72%
|
25.60
|
25.80
|
25.00
|
25.00
|
25.10
|
14.69
|
28,300
|
|
|
5/17/2023
|
+0.10 / +0.39%
|
25.60
|
26.00
|
25.50
|
25.70
|
25.70
|
15.10
|
16,400
|
|
|
5/16/2023
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.50
|
26.90
|
25.60
|
15.81
|
8,600
|
|
|
5/15/2023
|
-0.40 / -1.54%
|
27.20
|
27.20
|
25.60
|
25.60
|
25.70
|
15.04
|
5,800
|
|
|
5/12/2023
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.70
|
26.00
|
26.00
|
15.28
|
8,800
|
|
|
5/11/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.90
|
15.28
|
18,000
|
|
|
5/10/2023
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.80
|
26.00
|
15.16
|
12,400
|
|
|
5/9/2023
|
-0.90 / -3.37%
|
26.00
|
26.20
|
25.80
|
25.80
|
26.10
|
15.16
|
6,800
|
|
|
5/8/2023
|
+1.50 / +6.12%
|
27.00
|
27.40
|
25.60
|
26.00
|
26.70
|
15.28
|
1,500
|
|
|
5/5/2023
|
-2.50 / -9.26%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
14.40
|
300
|
|
|
5/4/2023
|
+0.40 / +1.50%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
15.86
|
500
|
|
|
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
|
|
|