VCNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	29.83	29.87	29.77	29.83	29.83	-	6,361
Jan 28, 2025	29.74	29.83	29.72	29.83	29.83	0.34%	18,600
Jan 27, 2025	29.69	29.73	29.69	29.73	29.73	-0.07%	14,629
Jan 24, 2025	29.74	29.76	29.71	29.75	29.75	0.13%	3,200
Jan 23, 2025	29.72	29.72	29.64	29.71	29.71	-	14,807
Jan 22, 2025	29.71	29.75	29.70	29.71	29.71	0.07%	8,349
Jan 21, 2025	29.72	29.72	29.65	29.69	29.69	0.13%	20,100
Jan 20, 2025	29.99	29.99	29.60	29.65	29.65	0.20%	15,514
Jan 17, 2025	29.49	29.60	29.49	29.59	29.59	0.61%	18,449
Jan 16, 2025	29.32	29.42	29.32	29.41	29.41	0.41%	10,500
Jan 15, 2025	29.26	29.29	29.22	29.29	29.29	1.00%	11,847
Jan 14, 2025	29.03	29.05	28.93	29.00	29.00	-0.03%	19,700
Jan 13, 2025	28.92	29.01	28.92	29.01	29.01	-0.38%	21,900
Jan 10, 2025	29.30	29.30	29.10	29.12	29.12	-0.78%	17,200
Jan 9, 2025	29.45	29.45	29.35	29.35	29.35	-0.10%	19,200
Jan 8, 2025	29.38	29.38	29.30	29.38	29.38	0.03%	59,301
Jan 7, 2025	29.59	29.59	29.34	29.37	29.37	-0.37%	26,900
Jan 6, 2025	29.53	29.58	29.47	29.48	29.48	-0.10%	45,718
Jan 3, 2025	29.48	29.56	29.48	29.51	29.51	0.31%	9,100
Jan 2, 2025	29.47	29.54	29.36	29.42	29.42	0.07%	10,625
Dec 31, 2024	29.51	29.51	29.40	29.40	29.40	-	7,400
Dec 30, 2024	29.41	29.41	29.34	29.40	29.40	-0.78%	7,500
Dec 27, 2024	29.70	29.70	29.63	29.63	29.42	-0.17%	3,643
Dec 24, 2024	29.65	29.68	29.62	29.68	29.47	0.27%	1,777
Dec 23, 2024	29.60	29.62	29.56	29.60	29.39	-0.03%	10,714
Dec 20, 2024	29.45	29.66	29.45	29.61	29.40	0.48%	20,758
Dec 19, 2024	29.63	29.63	29.44	29.47	29.27	-0.61%	7,998
Dec 18, 2024	29.98	29.98	29.61	29.65	29.44	-1.00%	15,568
Dec 17, 2024	29.90	29.97	29.90	29.95	29.74	0.07%	11,786
Dec 16, 2024	29.92	29.94	29.90	29.93	29.72	0.03%	17,934
Dec 13, 2024	29.96	29.98	29.90	29.92	29.71	-0.20%	8,013
Dec 12, 2024	30.14	30.14	29.98	29.98	29.77	-0.40%	5,803
Dec 11, 2024	30.22	30.22	30.08	30.10	29.89	0.13%	12,374
Dec 10, 2024	30.17	30.17	30.06	30.06	29.85	-0.27%	7,456
Dec 9, 2024	30.19	30.21	30.14	30.14	29.93	-0.20%	5,071
Dec 6, 2024	30.12	30.22	30.12	30.20	29.99	0.57%	12,198
Dec 5, 2024	30.05	30.07	30.00	30.03	29.82	-0.03%	4,596
Dec 4, 2024	30.00	30.04	29.98	30.04	29.83	0.27%	16,910
Dec 3, 2024	30.00	30.00	29.94	29.96	29.75	-	9,225
Dec 2, 2024	29.92	29.96	29.88	29.96	29.75	-0.07%	6,329
Nov 29, 2024	29.82	29.98	29.82	29.98	29.77	0.77%	6,554
Nov 28, 2024	29.75	29.78	29.72	29.75	29.54	0.17%	8,628
Nov 27, 2024	29.69	29.72	29.69	29.70	29.49	0.10%	2,071
Nov 26, 2024	29.73	29.73	29.63	29.67	29.46	0.24%	8,955
Nov 25, 2024	29.60	29.60	29.57	29.60	29.39	0.68%	11,680
Nov 22, 2024	29.34	29.40	29.34	29.40	29.20	0.27%	9,244
Nov 21, 2024	29.25	29.35	29.25	29.32	29.12	0.14%	12,361
Nov 20, 2024	29.31	29.31	29.25	29.28	29.08	-0.17%	3,354
Nov 19, 2024	29.22	29.35	29.22	29.33	29.13	-0.14%	18,160
Nov 18, 2024	29.37	29.37	29.34	29.37	29.17	-	11,766
Nov 15, 2024	29.37	29.37	29.34	29.37	29.17	-0.20%	7,040
Nov 14, 2024	29.37	29.50	29.37	29.43	29.23	0.10%	11,601
Nov 13, 2024	29.47	29.47	29.38	29.40	29.20	-0.14%	14,959
Nov 12, 2024	29.50	29.53	29.39	29.44	29.24	-0.41%	14,668
Nov 11, 2024	29.60	29.60	29.54	29.56	29.35	0.07%	4,605
Nov 8, 2024	29.46	29.54	29.46	29.54	29.33	0.20%	4,036
Nov 7, 2024	29.29	29.48	29.29	29.48	29.28	0.61%	12,796
Nov 6, 2024	29.22	29.30	29.20	29.30	29.10	0.51%	4,722
Nov 5, 2024	29.05	29.15	29.05	29.15	28.95	0.28%	9,316
Nov 4, 2024	29.07	29.12	29.05	29.07	28.86	0.03%	11,501
Nov 1, 2024	28.98	29.15	28.98	29.06	28.86	0.07%	29,417
Oct 31, 2024	29.07	29.09	29.00	29.04	28.84	-0.41%	17,620
Oct 30, 2024	29.22	29.29	29.16	29.16	28.96	-0.24%	7,063
Oct 29, 2024	29.14	29.23	29.14	29.23	29.03	0.07%	10,706
Oct 28, 2024	29.21	29.23	29.19	29.21	29.01	0.21%	5,770
Oct 25, 2024	29.19	29.24	29.15	29.15	28.95	-0.07%	5,532
Oct 24, 2024	29.08	29.18	29.08	29.17	28.97	0.21%	8,914
Oct 23, 2024	29.20	29.20	29.07	29.11	28.91	-0.44%	5,462
Oct 22, 2024	29.24	29.24	29.19	29.24	29.04	-0.03%	3,463
Oct 21, 2024	29.38	29.38	29.25	29.25	29.05	-0.48%	13,430
Oct 18, 2024	29.31	29.40	29.31	29.39	29.19	0.24%	8,547
Oct 17, 2024	29.36	29.36	29.29	29.32	29.12	-0.03%	4,878
Oct 16, 2024	29.34	29.35	29.31	29.33	29.13	0.24%	19,334
Oct 15, 2024	29.34	29.34	29.26	29.26	29.06	0.17%	18,205
Oct 11, 2024	29.08	29.23	29.08	29.21	29.01	0.38%	6,567
Oct 10, 2024	29.05	29.10	29.04	29.10	28.90	0.14%	5,129
Oct 9, 2024	28.98	29.06	28.98	29.06	28.86	0.21%	8,633
Oct 8, 2024	28.90	29.00	28.90	29.00	28.80	0.14%	18,760
Oct 7, 2024	29.03	29.03	28.93	28.96	28.76	-0.14%	48,700
Oct 4, 2024	29.09	29.09	28.98	29.00	28.80	-	2,666
Oct 3, 2024	29.00	29.02	28.98	29.00	28.80	-0.31%	5,466
Oct 2, 2024	29.12	29.12	29.06	29.09	28.89	-0.21%	4,597
Oct 1, 2024	29.28	29.28	29.14	29.15	28.95	-0.58%	16,577
Sep 30, 2024	29.30	29.32	29.27	29.32	28.97	-0.03%	8,624
Sep 27, 2024	29.28	29.35	29.28	29.33	28.98	0.24%	2,695
Sep 26, 2024	29.31	29.31	29.23	29.26	28.91	0.34%	9,868
Sep 25, 2024	29.21	29.21	29.16	29.16	28.82	-0.24%	17,402
Sep 24, 2024	29.20	29.24	29.20	29.23	28.89	0.07%	11,620
Sep 23, 2024	29.15	29.21	29.15	29.21	28.87	0.07%	11,903
Sep 20, 2024	29.20	29.20	29.16	29.19	28.85	-0.14%	5,045
Sep 19, 2024	29.28	29.28	29.23	29.23	28.89	0.48%	5,367
Sep 18, 2024	29.14	29.22	29.08	29.09	28.75	-0.14%	43,657
Sep 17, 2024	29.20	29.20	29.13	29.13	28.79	-0.14%	3,956
Sep 16, 2024	29.16	29.17	29.16	29.17	28.83	0.31%	2,014
Sep 13, 2024	29.00	29.10	29.00	29.08	28.74	0.45%	10,213
Sep 12, 2024	28.91	28.95	28.89	28.95	28.61	0.31%	12,029
Sep 11, 2024	28.75	28.86	28.72	28.86	28.52	0.21%	2,324
Sep 10, 2024	28.71	28.80	28.71	28.80	28.46	0.28%	3,994
Sep 9, 2024	28.70	28.72	28.69	28.72	28.38	0.53%	9,661
Sep 6, 2024	28.75	28.75	28.56	28.57	28.23	-0.49%	2,138