VCNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	29.65	29.68	29.62	29.68	29.68	0.27%	1,800
Dec 23, 2024	29.60	29.62	29.56	29.60	29.60	-0.03%	10,714
Dec 20, 2024	29.45	29.66	29.45	29.61	29.61	0.48%	20,800
Dec 19, 2024	29.63	29.63	29.44	29.47	29.47	-0.61%	8,000
Dec 18, 2024	29.98	29.98	29.61	29.65	29.65	-1.00%	15,600
Dec 17, 2024	29.90	29.97	29.90	29.95	29.95	0.07%	11,800
Dec 16, 2024	29.92	29.94	29.90	29.93	29.93	0.03%	17,934
Dec 13, 2024	29.96	29.98	29.90	29.92	29.92	-0.20%	8,013
Dec 12, 2024	30.14	30.14	29.98	29.98	29.98	-0.40%	5,803
Dec 11, 2024	30.22	30.22	30.08	30.10	30.10	0.13%	12,400
Dec 10, 2024	30.17	30.17	30.06	30.06	30.06	-0.27%	7,500
Dec 9, 2024	30.19	30.21	30.14	30.14	30.14	-0.20%	5,100
Dec 6, 2024	30.12	30.22	30.12	30.20	30.20	0.57%	12,200
Dec 5, 2024	30.05	30.07	30.00	30.03	30.03	-0.03%	4,600
Dec 4, 2024	30.00	30.04	29.98	30.04	30.04	0.27%	16,910
Dec 3, 2024	30.00	30.00	29.94	29.96	29.96	-	9,225
Dec 2, 2024	29.92	29.96	29.88	29.96	29.96	-0.07%	6,329
Nov 29, 2024	29.82	29.98	29.82	29.98	29.98	0.77%	6,600
Nov 28, 2024	29.75	29.78	29.72	29.75	29.75	0.17%	8,628
Nov 27, 2024	29.69	29.72	29.69	29.70	29.70	0.10%	2,100
Nov 26, 2024	29.73	29.73	29.63	29.67	29.67	0.24%	9,000
Nov 25, 2024	29.60	29.60	29.57	29.60	29.60	0.68%	11,700
Nov 22, 2024	29.34	29.40	29.34	29.40	29.40	0.27%	9,244
Nov 21, 2024	29.25	29.35	29.25	29.32	29.32	0.14%	12,400
Nov 20, 2024	29.31	29.31	29.25	29.28	29.28	-0.17%	3,400
Nov 19, 2024	29.22	29.35	29.22	29.33	29.33	-0.14%	18,200
Nov 18, 2024	29.37	29.37	29.34	29.37	29.37	-	11,800
Nov 15, 2024	29.37	29.37	29.34	29.37	29.37	-0.20%	7,040
Nov 14, 2024	29.37	29.50	29.37	29.43	29.43	0.10%	11,601
Nov 13, 2024	29.47	29.47	29.38	29.40	29.40	-0.14%	15,000
Nov 12, 2024	29.50	29.53	29.39	29.44	29.44	-0.41%	14,700
Nov 11, 2024	29.60	29.60	29.54	29.56	29.56	0.07%	4,605
Nov 8, 2024	29.46	29.54	29.46	29.54	29.54	0.20%	4,036
Nov 7, 2024	29.29	29.48	29.29	29.48	29.48	0.61%	12,800
Nov 6, 2024	29.22	29.30	29.20	29.30	29.30	0.51%	4,722
Nov 5, 2024	29.05	29.15	29.05	29.15	29.15	0.28%	9,316
Nov 4, 2024	29.07	29.12	29.05	29.07	29.07	0.03%	11,501
Nov 1, 2024	28.98	29.15	28.98	29.06	29.06	0.07%	29,417
Oct 31, 2024	29.07	29.09	29.00	29.04	29.04	-0.41%	17,620
Oct 30, 2024	29.22	29.29	29.16	29.16	29.16	-0.24%	7,100
Oct 29, 2024	29.14	29.23	29.14	29.23	29.23	0.07%	10,706
Oct 28, 2024	29.21	29.23	29.19	29.21	29.21	0.21%	5,800
Oct 25, 2024	29.19	29.24	29.15	29.15	29.15	-0.07%	5,532
Oct 24, 2024	29.08	29.18	29.08	29.17	29.17	0.21%	8,914
Oct 23, 2024	29.20	29.20	29.07	29.11	29.11	-0.44%	5,500
Oct 22, 2024	29.24	29.24	29.19	29.24	29.24	-0.03%	3,500
Oct 21, 2024	29.38	29.38	29.25	29.25	29.25	-0.48%	13,430
Oct 18, 2024	29.31	29.40	29.31	29.39	29.39	0.24%	8,547
Oct 17, 2024	29.36	29.36	29.29	29.32	29.32	-0.03%	4,900
Oct 16, 2024	29.34	29.35	29.31	29.33	29.33	0.24%	19,334
Oct 15, 2024	29.34	29.34	29.26	29.26	29.26	0.17%	18,205
Oct 11, 2024	29.08	29.23	29.08	29.21	29.21	0.38%	6,600
Oct 10, 2024	29.05	29.10	29.04	29.10	29.10	0.14%	5,129
Oct 9, 2024	28.98	29.06	28.98	29.06	29.06	0.21%	8,633
Oct 8, 2024	28.90	29.00	28.90	29.00	29.00	0.14%	18,800
Oct 7, 2024	29.03	29.03	28.93	28.96	28.96	-0.14%	48,700
Oct 4, 2024	29.09	29.09	28.98	29.00	29.00	-	2,700
Oct 3, 2024	29.00	29.02	28.98	29.00	29.00	-0.31%	5,500
Oct 2, 2024	29.12	29.12	29.06	29.09	29.09	-0.21%	4,600
Oct 1, 2024	29.28	29.28	29.14	29.15	29.15	-0.58%	16,600
Sep 30, 2024	29.30	29.32	29.27	29.32	29.18	-0.03%	8,624
Sep 27, 2024	29.28	29.35	29.28	29.33	29.19	0.24%	2,700
Sep 26, 2024	29.31	29.31	29.23	29.26	29.12	0.34%	9,900
Sep 25, 2024	29.21	29.21	29.16	29.16	29.02	-0.24%	17,402
Sep 24, 2024	29.20	29.24	29.20	29.23	29.09	0.07%	11,620
Sep 23, 2024	29.15	29.21	29.15	29.21	29.07	0.07%	11,903
Sep 20, 2024	29.20	29.20	29.16	29.19	29.05	-0.14%	5,045
Sep 19, 2024	29.28	29.28	29.23	29.23	29.09	0.48%	5,400
Sep 18, 2024	29.14	29.22	29.08	29.09	28.95	-0.14%	43,700
Sep 17, 2024	29.20	29.20	29.13	29.13	28.99	-0.14%	4,000
Sep 16, 2024	29.16	29.17	29.16	29.17	29.03	0.31%	2,014
Sep 13, 2024	29.00	29.10	29.00	29.08	28.94	0.45%	10,213
Sep 12, 2024	28.91	28.95	28.89	28.95	28.81	0.31%	12,200
Sep 11, 2024	28.75	28.86	28.72	28.86	28.72	0.21%	2,324
Sep 10, 2024	28.71	28.80	28.71	28.80	28.66	0.28%	4,000
Sep 9, 2024	28.70	28.72	28.69	28.72	28.58	0.53%	9,700
Sep 6, 2024	28.75	28.75	28.56	28.57	28.43	-0.49%	2,138
Sep 5, 2024	28.72	28.72	28.67	28.71	28.57	0.03%	3,300
Sep 4, 2024	28.71	28.74	28.69	28.70	28.56	0.14%	9,336
Sep 3, 2024	28.77	28.77	28.66	28.66	28.52	-0.38%	9,400
Aug 30, 2024	28.75	28.77	28.71	28.77	28.63	0.31%	7,223
Aug 29, 2024	28.75	28.76	28.68	28.68	28.54	-0.17%	8,309
Aug 28, 2024	28.78	28.78	28.68	28.73	28.59	-0.21%	6,400
Aug 27, 2024	28.74	28.79	28.74	28.79	28.65	-0.07%	7,900
Aug 26, 2024	28.91	28.91	28.81	28.81	28.67	-0.24%	7,201
Aug 23, 2024	28.77	28.88	28.77	28.88	28.74	0.56%	7,706
Aug 22, 2024	28.88	28.88	28.70	28.72	28.58	-0.45%	27,811
Aug 21, 2024	28.78	28.86	28.78	28.85	28.71	0.17%	8,309
Aug 20, 2024	28.78	28.82	28.78	28.80	28.66	0.14%	4,500
Aug 19, 2024	28.74	28.78	28.74	28.76	28.62	0.14%	7,800
Aug 16, 2024	28.69	28.73	28.69	28.72	28.58	0.14%	3,711
Aug 15, 2024	28.50	28.69	28.50	28.68	28.54	0.39%	6,742
Aug 14, 2024	28.51	28.57	28.51	28.57	28.43	0.28%	5,800
Aug 13, 2024	28.36	28.49	28.36	28.49	28.35	0.60%	2,500
Aug 12, 2024	28.24	28.33	28.24	28.32	28.18	0.18%	3,519
Aug 9, 2024	28.19	28.27	28.19	28.27	28.13	0.39%	4,300
Aug 8, 2024	28.12	28.17	28.09	28.16	28.02	0.68%	5,634
Aug 7, 2024	28.21	28.21	27.97	27.97	27.83	-0.29%	13,300
Aug 6, 2024	28.18	28.18	28.05	28.05	27.91	-1.16%	7,111
Aug 2, 2024	28.39	28.42	28.36	28.38	28.24	-0.46%	3,333