|
Closing price on 9/18/2023
|
|
| Open |
22.40 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
3,100 |
| Split-adjusted Price |
13.10 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
-0.20 / -0.89%
|
22.40
|
23.00
|
22.30
|
22.30
|
22.40
|
13.10
|
3,100
|
|
|
9/15/2023
|
-0.40 / -1.75%
|
22.30
|
22.70
|
22.20
|
22.50
|
22.50
|
13.22
|
12,500
|
|
|
9/14/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
13.46
|
2,800
|
|
|
9/13/2023
|
-0.20 / -0.87%
|
24.40
|
24.40
|
22.70
|
22.70
|
23.00
|
13.34
|
27,900
|
|
|
9/12/2023
|
-1.50 / -6.17%
|
24.30
|
24.30
|
22.60
|
22.80
|
22.90
|
13.40
|
15,900
|
|
|
9/11/2023
|
+0.50 / +2.15%
|
23.60
|
25.00
|
23.40
|
23.80
|
24.30
|
13.98
|
10,500
|
|
|
9/8/2023
|
+1.70 / +7.73%
|
22.20
|
25.20
|
22.20
|
23.70
|
23.30
|
13.93
|
47,300
|
|
|
9/7/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.90
|
22.00
|
12.87
|
25,600
|
|
|
9/6/2023
|
-1.00 / -4.44%
|
22.60
|
22.60
|
20.20
|
21.50
|
21.90
|
12.63
|
18,400
|
|
|
9/5/2023
|
+0.20 / +0.89%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.50
|
13.34
|
12,000
|
|
|
8/31/2023
|
+0.50 / +2.26%
|
22.80
|
22.80
|
22.30
|
22.60
|
22.50
|
13.28
|
10,800
|
|
|
8/30/2023
|
-0.30 / -1.34%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.10
|
12.99
|
6,200
|
|
|
8/29/2023
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.40
|
13.04
|
7,800
|
|
|
8/28/2023
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.10
|
2,700
|
|
|
8/25/2023
|
-0.80 / -3.51%
|
22.30
|
22.80
|
22.00
|
22.00
|
22.20
|
12.93
|
7,600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.80
|
13.28
|
1,400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
22.30
|
24.00
|
22.20
|
22.20
|
22.60
|
13.04
|
3,100
|
|
|
8/22/2023
|
-0.20 / -0.86%
|
24.00
|
24.00
|
21.80
|
23.00
|
22.20
|
13.51
|
13,500
|
|
|
8/21/2023
|
-0.10 / -0.43%
|
21.10
|
24.00
|
21.10
|
23.10
|
23.20
|
13.57
|
2,200
|
|
|
8/18/2023
|
-3.40 / -13.88%
|
24.50
|
24.90
|
21.10
|
21.10
|
23.20
|
12.40
|
18,900
|
|
|
8/17/2023
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.50
|
14.45
|
5,600
|
|
|
8/16/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.60
|
25.20
|
24.80
|
14.81
|
3,000
|
|
|
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
|
|
|