Closing price on 8/8/2022
|
|
Open |
42.70 |
High |
44.20 |
Low |
42.50 |
Volume |
650,700 |
Split-adjusted Price |
25.97 |
|
|
VNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2022
|
+1.10 / +2.55%
|
42.70
|
44.20
|
42.50
|
44.20
|
43.50
|
25.97
|
650,700
|
|
8/5/2022
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.10
|
25.27
|
8,300
|
|
8/4/2022
|
+0.80 / +1.87%
|
43.10
|
43.50
|
42.40
|
43.50
|
43.10
|
25.56
|
235,400
|
|
8/3/2022
|
+1.80 / +4.32%
|
41.60
|
43.50
|
41.60
|
43.50
|
42.70
|
25.56
|
72,900
|
|
8/2/2022
|
-0.20 / -0.48%
|
41.50
|
41.90
|
41.50
|
41.70
|
41.70
|
24.50
|
21,800
|
|
8/1/2022
|
+0.50 / +1.20%
|
41.00
|
42.20
|
41.00
|
42.00
|
41.90
|
24.68
|
274,400
|
|
7/29/2022
|
0.00 / 0.00%
|
41.70
|
42.00
|
41.00
|
41.80
|
41.50
|
24.56
|
18,500
|
|
7/28/2022
|
+0.80 / +1.94%
|
41.60
|
42.50
|
41.20
|
42.00
|
41.80
|
24.68
|
30,400
|
|
7/27/2022
|
+0.90 / +2.16%
|
41.00
|
42.50
|
40.60
|
42.50
|
41.20
|
24.97
|
40,300
|
|
7/26/2022
|
-1.40 / -3.30%
|
43.10
|
43.30
|
41.00
|
41.00
|
41.60
|
24.09
|
225,400
|
|
7/25/2022
|
+0.50 / +1.20%
|
42.00
|
43.30
|
41.50
|
42.20
|
42.40
|
24.80
|
35,100
|
|
7/22/2022
|
+0.60 / +1.44%
|
40.00
|
42.30
|
40.00
|
42.30
|
41.70
|
24.85
|
100,300
|
|
7/21/2022
|
0.00 / 0.00%
|
41.00
|
42.50
|
40.00
|
40.80
|
41.70
|
23.97
|
234,700
|
|
7/20/2022
|
+0.70 / +1.78%
|
41.00
|
41.50
|
40.10
|
40.10
|
40.80
|
23.56
|
34,900
|
|
7/19/2022
|
+2.50 / +6.56%
|
37.00
|
40.60
|
36.30
|
40.60
|
39.40
|
23.86
|
59,100
|
|
7/18/2022
|
+1.50 / +4.07%
|
38.00
|
38.50
|
37.20
|
38.40
|
38.10
|
22.56
|
239,300
|
|
7/15/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.90
|
37.00
|
36.90
|
21.74
|
5,600
|
|
7/14/2022
|
+0.70 / +1.93%
|
35.30
|
38.40
|
35.30
|
37.00
|
37.00
|
21.74
|
29,100
|
|
7/13/2022
|
+0.70 / +1.93%
|
36.30
|
36.90
|
36.10
|
36.90
|
36.30
|
21.68
|
7,300
|
|
7/12/2022
|
+0.90 / +2.52%
|
35.10
|
36.80
|
34.80
|
36.60
|
36.20
|
21.51
|
12,800
|
|
7/11/2022
|
-0.50 / -1.41%
|
34.00
|
35.90
|
34.00
|
35.00
|
35.70
|
20.56
|
15,600
|
|
7/8/2022
|
+0.50 / +1.43%
|
35.60
|
35.60
|
35.30
|
35.40
|
35.50
|
20.80
|
13,900
|
|
7/7/2022
|
-0.40 / -1.13%
|
34.80
|
35.00
|
34.50
|
34.90
|
34.90
|
20.51
|
7,600
|
|
7/6/2022
|
-0.40 / -1.14%
|
35.20
|
35.50
|
33.60
|
34.80
|
35.30
|
20.45
|
39,900
|
|
7/5/2022
|
-2.00 / -5.46%
|
36.00
|
36.00
|
34.60
|
34.60
|
35.20
|
20.33
|
40,100
|
|
7/4/2022
|
+0.70 / +2.01%
|
36.40
|
37.90
|
35.30
|
35.50
|
36.60
|
20.86
|
20,000
|
|
7/1/2022
|
+0.20 / +0.57%
|
34.50
|
35.50
|
34.50
|
35.00
|
34.80
|
20.56
|
37,500
|
|
6/30/2022
|
-0.30 / -0.87%
|
34.60
|
35.90
|
34.30
|
34.30
|
34.80
|
20.15
|
19,900
|
|
6/29/2022
|
+1.70 / +5.00%
|
34.00
|
35.80
|
33.50
|
35.70
|
34.60
|
20.98
|
20,200
|
|
6/28/2022
|
-0.60 / -1.75%
|
34.20
|
34.40
|
33.50
|
33.70
|
34.00
|
19.80
|
15,800
|
|
|