|
Closing price on 8/15/2023
|
|
| Open |
25.20 |
| High |
25.70 |
| Low |
24.70 |
| Volume |
2,300 |
| Split-adjusted Price |
14.51 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
-0.50 / -1.98%
|
25.20
|
25.70
|
24.70
|
24.70
|
25.20
|
14.51
|
2,300
|
|
|
8/14/2023
|
-0.70 / -2.72%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.20
|
14.69
|
10,700
|
|
|
8/11/2023
|
-0.10 / -0.39%
|
25.70
|
25.90
|
25.00
|
25.50
|
25.70
|
14.98
|
7,500
|
|
|
8/10/2023
|
+0.30 / +1.19%
|
25.40
|
26.00
|
25.30
|
25.60
|
25.60
|
15.04
|
23,300
|
|
|
8/9/2023
|
+0.10 / +0.40%
|
25.10
|
25.70
|
25.00
|
25.00
|
25.30
|
14.69
|
32,100
|
|
|
8/8/2023
|
+0.40 / +1.62%
|
25.00
|
25.10
|
24.50
|
25.10
|
24.90
|
14.75
|
22,000
|
|
|
8/7/2023
|
+0.40 / +1.63%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.70
|
14.69
|
15,300
|
|
|
8/4/2023
|
+0.40 / +1.65%
|
24.40
|
24.90
|
24.40
|
24.70
|
24.60
|
14.51
|
4,000
|
|
|
8/3/2023
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.30
|
14.34
|
12,400
|
|
|
8/2/2023
|
-0.20 / -0.82%
|
24.80
|
24.80
|
24.10
|
24.30
|
24.30
|
14.28
|
5,700
|
|
|
8/1/2023
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.50
|
14.22
|
5,600
|
|
|
7/31/2023
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.40
|
14.34
|
5,400
|
|
|
7/28/2023
|
-0.20 / -0.82%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.30
|
14.28
|
5,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.40
|
24.70
|
24.50
|
14.51
|
12,900
|
|
|
7/26/2023
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.60
|
24.60
|
24.70
|
14.45
|
6,000
|
|
|
7/25/2023
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.60
|
24.90
|
24.80
|
14.63
|
16,100
|
|
|
7/24/2023
|
+0.30 / +1.21%
|
24.70
|
25.20
|
24.50
|
25.00
|
24.80
|
14.69
|
12,300
|
|
|
7/21/2023
|
-0.20 / -0.80%
|
25.30
|
25.30
|
24.60
|
24.70
|
24.70
|
14.51
|
4,000
|
|
|
7/20/2023
|
-0.20 / -0.78%
|
25.40
|
25.40
|
24.30
|
25.30
|
24.90
|
14.87
|
16,900
|
|
|
7/19/2023
|
+0.90 / +3.70%
|
24.80
|
25.70
|
24.80
|
25.20
|
25.50
|
14.81
|
7,900
|
|
|
7/18/2023
|
+0.10 / +0.40%
|
24.00
|
25.50
|
24.00
|
25.10
|
24.30
|
14.75
|
12,500
|
|
|
7/17/2023
|
-1.10 / -4.38%
|
25.40
|
25.40
|
24.00
|
24.00
|
25.00
|
14.10
|
10,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
14.75
|
12,500
|
|
|
7/13/2023
|
-0.50 / -1.95%
|
25.70
|
25.70
|
24.90
|
25.20
|
25.10
|
14.81
|
17,800
|
|
|
7/12/2023
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.70
|
15.16
|
5,700
|
|
|
7/11/2023
|
-0.50 / -1.91%
|
26.00
|
26.20
|
25.70
|
25.70
|
25.90
|
15.10
|
9,100
|
|
|
7/10/2023
|
-0.30 / -1.14%
|
26.20
|
26.30
|
26.00
|
26.00
|
26.20
|
15.28
|
3,600
|
|
|
7/7/2023
|
+0.30 / +1.16%
|
26.20
|
26.30
|
26.20
|
26.20
|
26.30
|
15.39
|
3,400
|
|
|
7/6/2023
|
-0.30 / -1.15%
|
26.00
|
26.30
|
25.70
|
25.80
|
25.90
|
15.16
|
3,100
|
|
|
7/5/2023
|
-0.10 / -0.38%
|
26.10
|
26.20
|
26.10
|
26.10
|
26.10
|
15.34
|
5,600
|
|
|