|
Closing price on 9/22/2021
|
|
| Open |
42.80 |
| High |
43.00 |
| Low |
40.70 |
| Volume |
337,400 |
| Split-adjusted Price |
24.62 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+1.10 / +2.70%
|
42.80
|
43.00
|
40.70
|
41.90
|
41.30
|
24.62
|
337,400
|
|
|
9/21/2021
|
0.00 / 0.00%
|
41.30
|
43.00
|
37.00
|
42.80
|
40.80
|
25.15
|
482,600
|
|
|
9/20/2021
|
0.00 / 0.00%
|
44.00
|
45.40
|
41.30
|
43.00
|
42.80
|
25.27
|
356,100
|
|
|
9/17/2021
|
+1.00 / +2.33%
|
43.30
|
45.20
|
41.10
|
44.00
|
43.00
|
25.85
|
572,500
|
|
|
9/16/2021
|
-2.20 / -4.84%
|
45.20
|
45.20
|
42.00
|
43.30
|
43.00
|
25.44
|
789,000
|
|
|
9/15/2021
|
-1.40 / -2.97%
|
47.90
|
48.80
|
42.00
|
45.70
|
45.50
|
26.85
|
767,100
|
|
|
9/14/2021
|
+4.30 / +9.89%
|
44.20
|
48.90
|
44.20
|
47.80
|
47.10
|
28.09
|
462,200
|
|
|
9/13/2021
|
+2.60 / +6.27%
|
41.50
|
44.50
|
41.00
|
44.10
|
43.50
|
25.91
|
627,500
|
|
|
9/10/2021
|
+1.90 / +4.71%
|
41.20
|
43.30
|
40.00
|
42.20
|
41.50
|
24.80
|
748,600
|
|
|
9/9/2021
|
+3.90 / +10.46%
|
39.00
|
42.10
|
38.00
|
41.20
|
40.30
|
24.21
|
643,700
|
|
|
9/8/2021
|
+1.00 / +2.63%
|
37.30
|
39.00
|
35.50
|
39.00
|
37.30
|
22.92
|
899,700
|
|
|
9/7/2021
|
-1.40 / -3.62%
|
39.40
|
40.30
|
36.80
|
37.30
|
38.00
|
21.92
|
1,311,700
|
|
|
9/6/2021
|
+5.10 / +14.78%
|
35.50
|
39.60
|
35.50
|
39.60
|
38.70
|
23.27
|
773,400
|
|
|
9/1/2021
|
+3.60 / +11.29%
|
32.00
|
36.20
|
32.00
|
35.50
|
34.50
|
20.86
|
1,210,400
|
|
|
8/31/2021
|
+0.60 / +1.91%
|
31.10
|
33.60
|
30.00
|
32.00
|
31.90
|
18.80
|
1,061,000
|
|
|
8/30/2021
|
-0.40 / -1.27%
|
31.70
|
32.50
|
30.00
|
31.20
|
31.40
|
18.33
|
552,400
|
|
|
8/27/2021
|
+2.60 / +8.97%
|
30.70
|
32.20
|
30.30
|
31.60
|
31.60
|
18.57
|
964,800
|
|
|
8/26/2021
|
+3.80 / +14.67%
|
26.20
|
29.70
|
26.20
|
29.70
|
29.00
|
17.45
|
1,424,800
|
|
|
8/25/2021
|
0.00 / 0.00%
|
26.20
|
26.70
|
25.00
|
26.20
|
25.90
|
15.39
|
426,100
|
|
|
8/24/2021
|
-0.50 / -1.86%
|
27.00
|
27.40
|
25.70
|
26.40
|
26.20
|
15.51
|
352,200
|
|
|
8/23/2021
|
-0.20 / -0.75%
|
26.70
|
27.50
|
26.50
|
26.50
|
26.90
|
15.57
|
671,600
|
|
|
8/20/2021
|
0.00 / 0.00%
|
27.50
|
28.30
|
25.80
|
26.90
|
26.70
|
15.81
|
989,800
|
|
|
8/19/2021
|
+1.00 / +3.79%
|
26.40
|
27.60
|
26.10
|
27.40
|
26.90
|
16.10
|
292,200
|
|
|
8/18/2021
|
-0.30 / -1.13%
|
25.80
|
27.20
|
24.50
|
26.30
|
26.40
|
15.45
|
938,100
|
|
|
8/17/2021
|
-2.70 / -9.51%
|
28.50
|
29.00
|
25.70
|
25.70
|
26.60
|
15.10
|
959,400
|
|
|
8/16/2021
|
+0.90 / +3.32%
|
29.90
|
29.90
|
27.20
|
28.00
|
28.40
|
16.45
|
668,700
|
|
|
8/13/2021
|
0.00 / 0.00%
|
28.70
|
32.00
|
25.70
|
29.90
|
27.10
|
17.57
|
669,100
|
|
|
8/12/2021
|
-4.00 / -12.23%
|
32.70
|
32.70
|
28.50
|
28.70
|
29.90
|
16.86
|
879,300
|
|
|
8/11/2021
|
-1.80 / -5.41%
|
33.30
|
35.20
|
30.00
|
31.50
|
32.70
|
18.51
|
1,968,800
|
|
|
8/10/2021
|
+3.60 / +12.08%
|
29.00
|
34.20
|
29.00
|
33.40
|
33.30
|
19.62
|
954,600
|
|
|