|
Closing price on 6/7/2023
|
|
| Open |
26.60 |
| High |
26.80 |
| Low |
26.20 |
| Volume |
22,300 |
| Split-adjusted Price |
15.63 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
+0.30 / +1.14%
|
26.60
|
26.80
|
26.20
|
26.60
|
26.50
|
15.63
|
22,300
|
|
|
6/6/2023
|
-0.20 / -0.76%
|
26.40
|
26.80
|
25.10
|
26.10
|
26.30
|
15.34
|
4,400
|
|
|
6/5/2023
|
+1.60 / +6.35%
|
26.00
|
26.80
|
25.70
|
26.80
|
26.30
|
15.75
|
18,100
|
|
|
6/2/2023
|
-0.80 / -3.07%
|
26.00
|
26.00
|
25.00
|
25.30
|
25.20
|
14.87
|
13,800
|
|
|
6/1/2023
|
-0.10 / -0.39%
|
26.80
|
27.00
|
24.90
|
25.30
|
26.10
|
14.87
|
10,000
|
|
|
5/31/2023
|
+0.50 / +2.02%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.40
|
14.81
|
5,800
|
|
|
5/30/2023
|
-0.30 / -1.21%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.70
|
14.40
|
58,300
|
|
|
5/29/2023
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.80
|
14.57
|
5,000
|
|
|
5/26/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.90
|
14.45
|
6,600
|
|
|
5/25/2023
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.60
|
14.51
|
7,300
|
|
|
5/24/2023
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.80
|
14.51
|
6,000
|
|
|
5/23/2023
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.80
|
14.51
|
9,000
|
|
|
5/22/2023
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.90
|
24.90
|
25.00
|
14.63
|
15,900
|
|
|
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
|
|
|