Closing price on 6/27/2022
|
|
Open |
33.90 |
High |
34.90 |
Low |
33.90 |
Volume |
10,800 |
Split-adjusted Price |
19.92 |
|
|
VNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2022
|
0.00 / 0.00%
|
33.90
|
34.90
|
33.90
|
33.90
|
34.30
|
19.92
|
10,800
|
|
6/24/2022
|
+0.10 / +0.30%
|
35.00
|
35.00
|
33.70
|
33.80
|
33.90
|
19.86
|
7,600
|
|
6/23/2022
|
+1.00 / +3.00%
|
32.20
|
34.50
|
32.20
|
34.30
|
33.70
|
20.15
|
13,300
|
|
6/22/2022
|
-1.10 / -3.30%
|
33.30
|
34.00
|
32.20
|
32.20
|
33.30
|
18.92
|
22,800
|
|
6/21/2022
|
-3.10 / -8.71%
|
34.10
|
35.00
|
32.30
|
32.50
|
33.30
|
19.10
|
36,800
|
|
6/20/2022
|
-2.20 / -6.01%
|
37.00
|
37.00
|
34.20
|
34.40
|
35.60
|
20.21
|
19,300
|
|
6/17/2022
|
+0.30 / +0.81%
|
36.50
|
37.70
|
35.40
|
37.40
|
36.60
|
21.98
|
80,400
|
|
6/16/2022
|
+2.10 / +5.88%
|
35.80
|
37.80
|
35.80
|
37.80
|
37.10
|
22.21
|
27,200
|
|
6/15/2022
|
+1.50 / +4.32%
|
35.50
|
37.00
|
35.00
|
36.20
|
35.70
|
21.27
|
25,300
|
|
6/14/2022
|
-0.20 / -0.56%
|
33.20
|
35.50
|
33.10
|
35.40
|
34.70
|
20.80
|
684,800
|
|
6/13/2022
|
-4.90 / -12.47%
|
34.00
|
38.00
|
34.00
|
34.40
|
35.60
|
20.21
|
66,200
|
|
6/10/2022
|
-1.30 / -3.22%
|
39.00
|
40.20
|
38.90
|
39.10
|
39.30
|
22.97
|
44,700
|
|
6/9/2022
|
-0.90 / -2.20%
|
41.90
|
41.90
|
40.00
|
40.00
|
40.40
|
23.50
|
24,600
|
|
6/8/2022
|
+0.70 / +1.75%
|
40.40
|
41.60
|
40.10
|
40.80
|
40.90
|
23.97
|
38,000
|
|
6/7/2022
|
-1.00 / -2.42%
|
41.40
|
41.40
|
39.50
|
40.40
|
40.10
|
23.74
|
43,900
|
|
6/6/2022
|
-0.30 / -0.73%
|
40.90
|
42.00
|
40.10
|
40.60
|
41.40
|
23.86
|
48,300
|
|
6/3/2022
|
-0.50 / -1.19%
|
41.00
|
41.80
|
40.50
|
41.50
|
40.90
|
24.38
|
32,500
|
|
6/2/2022
|
-0.40 / -0.95%
|
43.80
|
43.80
|
40.90
|
41.70
|
42.00
|
24.50
|
35,500
|
|
6/1/2022
|
+1.90 / +4.56%
|
42.00
|
45.00
|
40.00
|
43.60
|
42.10
|
25.62
|
62,700
|
|
5/31/2022
|
-0.60 / -1.43%
|
41.20
|
43.00
|
41.20
|
41.50
|
41.70
|
24.38
|
27,200
|
|
5/30/2022
|
+0.10 / +0.24%
|
42.00
|
43.00
|
41.00
|
42.30
|
42.10
|
24.85
|
50,500
|
|
5/27/2022
|
+0.40 / +0.94%
|
42.40
|
42.90
|
41.50
|
42.80
|
42.20
|
25.15
|
42,200
|
|
5/26/2022
|
+0.80 / +1.96%
|
43.20
|
43.30
|
41.50
|
41.60
|
42.40
|
24.44
|
29,100
|
|
5/25/2022
|
+5.00 / +13.23%
|
38.00
|
42.90
|
38.00
|
42.80
|
40.80
|
25.15
|
89,300
|
|
5/24/2022
|
-0.50 / -1.29%
|
38.70
|
38.70
|
37.00
|
38.20
|
37.80
|
22.45
|
43,700
|
|
5/23/2022
|
-1.30 / -3.27%
|
39.10
|
39.50
|
38.20
|
38.40
|
38.70
|
22.56
|
36,000
|
|
5/20/2022
|
+0.20 / +0.51%
|
40.90
|
40.90
|
39.40
|
39.70
|
39.70
|
23.33
|
20,700
|
|
5/19/2022
|
0.00 / 0.00%
|
39.20
|
40.50
|
38.00
|
39.90
|
39.50
|
23.44
|
25,200
|
|
5/18/2022
|
+0.20 / +0.51%
|
41.80
|
41.80
|
39.10
|
39.20
|
39.90
|
23.03
|
47,200
|
|
5/17/2022
|
+2.20 / +5.60%
|
37.50
|
42.00
|
37.00
|
41.50
|
39.00
|
24.38
|
40,200
|
|
|