|
Closing price on 9/14/2022
|
|
| Open |
41.00 |
| High |
43.80 |
| Low |
41.00 |
| Volume |
3,100 |
| Split-adjusted Price |
25.32 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
+1.60 / +3.86%
|
41.00
|
43.80
|
41.00
|
43.10
|
41.60
|
25.32
|
3,100
|
|
|
9/13/2022
|
-0.80 / -1.90%
|
41.20
|
42.00
|
41.20
|
41.30
|
41.50
|
24.27
|
13,800
|
|
|
9/12/2022
|
+0.90 / +2.15%
|
41.90
|
42.80
|
41.90
|
42.80
|
42.10
|
25.15
|
2,400
|
|
|
9/9/2022
|
-0.70 / -1.56%
|
43.50
|
44.40
|
41.60
|
44.20
|
41.90
|
25.97
|
7,900
|
|
|
9/8/2022
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
26.38
|
0
|
|
|
9/7/2022
|
+0.60 / +1.35%
|
44.60
|
45.00
|
44.60
|
45.00
|
44.90
|
26.44
|
500
|
|
|
9/6/2022
|
-0.30 / -0.67%
|
44.90
|
44.90
|
44.10
|
44.30
|
44.40
|
26.03
|
14,200
|
|
|
9/5/2022
|
+0.10 / +0.23%
|
43.90
|
45.30
|
43.10
|
44.00
|
44.60
|
25.85
|
16,300
|
|
|
8/31/2022
|
+0.30 / +0.68%
|
44.40
|
44.70
|
43.00
|
44.70
|
43.90
|
26.26
|
1,000
|
|
|
8/30/2022
|
-0.80 / -1.78%
|
47.50
|
47.50
|
44.00
|
44.20
|
44.40
|
25.97
|
7,900
|
|
|
8/29/2022
|
-0.10 / -0.22%
|
45.20
|
50.50
|
43.70
|
45.10
|
45.00
|
26.50
|
25,800
|
|
|
8/26/2022
|
+2.80 / +6.56%
|
43.20
|
45.80
|
43.00
|
45.50
|
45.20
|
26.73
|
114,300
|
|
|
8/25/2022
|
+0.10 / +0.23%
|
42.50
|
43.60
|
42.50
|
43.20
|
42.70
|
25.38
|
3,300
|
|
|
8/24/2022
|
+0.80 / +1.90%
|
43.90
|
43.90
|
43.00
|
43.00
|
43.10
|
25.27
|
2,700
|
|
|
8/23/2022
|
+2.20 / +5.26%
|
42.50
|
44.00
|
41.10
|
44.00
|
42.20
|
25.85
|
111,500
|
|
|
8/22/2022
|
-1.10 / -2.52%
|
42.00
|
43.00
|
41.30
|
42.50
|
41.80
|
24.97
|
5,900
|
|
|
8/19/2022
|
+1.30 / +3.06%
|
45.30
|
45.30
|
42.70
|
43.80
|
43.60
|
25.74
|
6,400
|
|
|
8/18/2022
|
-0.40 / -0.91%
|
42.10
|
43.80
|
42.10
|
43.40
|
42.50
|
25.50
|
3,100
|
|
|
8/17/2022
|
-0.60 / -1.36%
|
44.20
|
44.20
|
43.40
|
43.60
|
43.80
|
25.62
|
227,300
|
|
|
8/16/2022
|
-0.40 / -0.90%
|
45.50
|
45.50
|
43.00
|
44.20
|
44.20
|
25.97
|
13,900
|
|
|
8/15/2022
|
+0.10 / +0.23%
|
45.50
|
45.50
|
44.50
|
44.50
|
44.60
|
26.15
|
16,200
|
|
|
8/12/2022
|
0.00 / 0.00%
|
42.50
|
44.90
|
42.50
|
44.60
|
44.40
|
26.21
|
210,200
|
|
|
8/11/2022
|
0.00 / 0.00%
|
44.20
|
45.30
|
44.20
|
44.60
|
44.60
|
26.21
|
11,800
|
|
|
8/10/2022
|
-0.30 / -0.67%
|
45.00
|
45.40
|
43.80
|
44.30
|
44.60
|
26.03
|
32,200
|
|
|
8/9/2022
|
+0.30 / +0.69%
|
43.60
|
45.20
|
43.60
|
43.80
|
44.60
|
25.74
|
910,300
|
|
|
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
|
|
|