|
Closing price on 3/24/2022
|
|
| Open |
42.40 |
| High |
46.50 |
| Low |
41.70 |
| Volume |
1,241,800 |
| Split-adjusted Price |
25.42 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+2.20 / +5.19%
|
42.40
|
46.50
|
41.70
|
44.60
|
44.90
|
25.42
|
1,241,800
|
|
|
3/23/2022
|
-1.50 / -3.39%
|
40.10
|
44.80
|
40.10
|
42.70
|
42.40
|
24.33
|
155,800
|
|
|
3/22/2022
|
+0.10 / +0.23%
|
44.80
|
45.80
|
43.60
|
43.70
|
44.20
|
24.90
|
161,900
|
|
|
3/21/2022
|
+4.50 / +11.17%
|
40.50
|
44.80
|
40.50
|
44.80
|
43.60
|
25.53
|
1,134,600
|
|
|
3/18/2022
|
-0.10 / -0.25%
|
40.00
|
40.70
|
40.00
|
40.30
|
40.30
|
22.97
|
716,600
|
|
|
3/17/2022
|
+0.50 / +1.23%
|
40.50
|
41.00
|
39.50
|
41.00
|
40.40
|
23.36
|
287,800
|
|
|
3/16/2022
|
+0.30 / +0.74%
|
39.80
|
41.00
|
39.70
|
41.00
|
40.50
|
23.36
|
153,200
|
|
|
3/15/2022
|
+0.30 / +0.74%
|
40.00
|
41.70
|
39.10
|
41.10
|
40.70
|
23.42
|
289,800
|
|
|
3/14/2022
|
-1.80 / -4.27%
|
42.20
|
42.40
|
39.00
|
40.40
|
40.80
|
23.02
|
475,400
|
|
|
3/11/2022
|
+0.60 / +1.44%
|
41.50
|
42.80
|
40.80
|
42.40
|
42.20
|
24.16
|
574,200
|
|
|
3/10/2022
|
+0.30 / +0.72%
|
42.60
|
42.80
|
41.00
|
41.70
|
41.80
|
23.76
|
238,900
|
|
|
3/9/2022
|
+3.10 / +7.89%
|
39.50
|
43.40
|
39.30
|
42.40
|
41.40
|
24.16
|
848,000
|
|
|
3/8/2022
|
+0.40 / +1.00%
|
39.80
|
40.30
|
37.90
|
40.30
|
39.30
|
22.97
|
827,600
|
|
|
3/7/2022
|
-0.50 / -1.24%
|
39.80
|
41.30
|
38.00
|
39.80
|
39.90
|
22.68
|
502,700
|
|
|
3/4/2022
|
-0.50 / -1.25%
|
41.50
|
42.40
|
38.50
|
39.50
|
40.30
|
22.51
|
383,900
|
|
|
3/3/2022
|
+3.50 / +9.31%
|
38.50
|
42.00
|
38.00
|
41.10
|
40.00
|
23.42
|
564,200
|
|
|
3/2/2022
|
+1.50 / +4.08%
|
37.20
|
38.40
|
36.20
|
38.30
|
37.60
|
21.83
|
449,800
|
|
|
3/1/2022
|
+1.40 / +3.92%
|
36.20
|
37.20
|
35.50
|
37.10
|
36.80
|
21.14
|
314,100
|
|
|
2/28/2022
|
+0.40 / +1.12%
|
35.80
|
36.40
|
34.90
|
36.20
|
35.70
|
20.63
|
355,900
|
|
|
2/25/2022
|
+1.80 / +5.22%
|
35.40
|
36.50
|
34.50
|
36.30
|
35.80
|
20.69
|
784,300
|
|
|
2/24/2022
|
+1.70 / +5.06%
|
34.20
|
35.40
|
33.00
|
35.30
|
34.50
|
20.12
|
729,700
|
|
|
2/23/2022
|
+2.00 / +6.21%
|
32.50
|
34.40
|
32.20
|
34.20
|
33.60
|
19.49
|
408,200
|
|
|
2/22/2022
|
+1.30 / +4.17%
|
31.60
|
33.00
|
31.40
|
32.50
|
32.20
|
18.52
|
510,800
|
|
|
2/21/2022
|
+0.40 / +1.29%
|
31.30
|
32.10
|
30.60
|
31.50
|
31.20
|
17.95
|
246,000
|
|
|
2/18/2022
|
+0.60 / +1.95%
|
30.60
|
31.80
|
29.70
|
31.30
|
31.10
|
17.84
|
224,800
|
|
|
2/17/2022
|
+0.70 / +2.33%
|
30.10
|
32.00
|
29.50
|
30.70
|
30.70
|
17.49
|
180,700
|
|
|
2/16/2022
|
+1.00 / +3.41%
|
29.20
|
30.30
|
29.20
|
30.30
|
30.00
|
17.27
|
291,500
|
|
|
2/15/2022
|
+0.20 / +0.69%
|
29.20
|
29.70
|
29.10
|
29.30
|
29.30
|
16.70
|
131,900
|
|
|
2/14/2022
|
+0.80 / +2.82%
|
28.20
|
30.20
|
27.20
|
29.20
|
29.10
|
16.64
|
332,800
|
|
|
2/11/2022
|
+0.10 / +0.36%
|
28.20
|
29.50
|
27.50
|
28.20
|
28.40
|
16.07
|
119,700
|
|
|