Closing price on 3/18/2024
|
|
Open |
46.80 |
High |
46.80 |
Low |
46.80 |
Volume |
231,417 |
Split-adjusted Price |
46.80 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
231,417
|
|
3/15/2024
|
+4.00 / +9.15%
|
42.00
|
47.70
|
42.00
|
47.70
|
44.85
|
47.70
|
183,649
|
|
3/14/2024
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
285,130
|
|
3/13/2024
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
0
|
|
3/12/2024
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
34,100
|
|
3/11/2024
|
-2.60 / -5.62%
|
49.70
|
49.70
|
43.70
|
43.70
|
43.77
|
43.70
|
1,460,634
|
|
3/8/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
3/7/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
100
|
|
3/6/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
230,000
|
|
3/5/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
200
|
|
3/4/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
3/1/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/28/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/27/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/26/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
45.00
|
46.30
|
45.00
|
46.30
|
45.43
|
46.30
|
400
|
|
2/22/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
100
|
|
2/20/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
15,000
|
|
2/16/2024
|
-2.70 / -5.51%
|
45.70
|
46.30
|
45.70
|
46.30
|
46.28
|
46.30
|
3,100
|
|
2/15/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
20,100
|
|
2/1/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
49.70
|
49.70
|
49.00
|
49.00
|
49.21
|
49.00
|
800
|
|
1/30/2024
|
+2.20 / +4.70%
|
46.20
|
49.00
|
46.20
|
49.00
|
47.29
|
49.00
|
800
|
|
|