|
Closing price on 9/22/2022
|
|
| Open |
74.40 |
| High |
90.80 |
| Low |
74.40 |
| Volume |
34,500 |
| Split-adjusted Price |
74.50 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
-8.10 / -9.81%
|
74.40
|
90.80
|
74.40
|
74.50
|
88.54
|
74.50
|
34,500
|
|
|
9/21/2022
|
+7.40 / +9.84%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
100
|
|
|
9/20/2022
|
+6.80 / +9.94%
|
75.20
|
75.20
|
62.20
|
75.20
|
73.76
|
75.20
|
900
|
|
|
9/19/2022
|
+6.20 / +9.97%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
0
|
|
|
9/15/2022
|
-6.50 / -9.46%
|
75.50
|
75.50
|
62.20
|
62.20
|
68.85
|
62.20
|
200
|
|
|
9/14/2022
|
-7.40 / -9.72%
|
83.70
|
83.70
|
68.70
|
68.70
|
72.83
|
68.70
|
6,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
83.50
|
83.70
|
76.10
|
76.10
|
83.11
|
76.10
|
2,900
|
|
|
9/12/2022
|
+0.10 / +0.13%
|
83.60
|
83.60
|
76.10
|
76.10
|
80.03
|
76.10
|
9,900
|
|
|
9/9/2022
|
+6.90 / +9.99%
|
76.00
|
76.00
|
62.40
|
76.00
|
74.64
|
76.00
|
5,600
|
|
|
9/8/2022
|
0.00 / 0.00%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
0
|
|
|
9/7/2022
|
-7.40 / -9.67%
|
83.90
|
84.00
|
69.10
|
69.10
|
83.95
|
69.10
|
35,500
|
|
|
9/6/2022
|
+6.70 / +9.60%
|
76.70
|
76.70
|
75.50
|
76.50
|
75.96
|
76.50
|
700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
0
|
|
|
8/31/2022
|
+6.20 / +9.75%
|
69.60
|
69.80
|
69.60
|
69.80
|
69.79
|
69.80
|
5,100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
0
|
|
|
8/29/2022
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
0
|
|
|
8/26/2022
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
0
|
|
|
8/25/2022
|
+0.10 / +0.16%
|
65.00
|
69.70
|
63.60
|
63.60
|
65.37
|
63.60
|
4,100
|
|
|
8/24/2022
|
+0.20 / +0.32%
|
57.20
|
63.50
|
57.20
|
63.50
|
62.45
|
63.50
|
600
|
|
|
8/23/2022
|
+0.10 / +0.16%
|
69.50
|
69.50
|
63.30
|
63.30
|
68.73
|
63.30
|
800
|
|
|
8/22/2022
|
+0.10 / +0.16%
|
69.30
|
69.30
|
63.20
|
63.20
|
67.27
|
63.20
|
300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
0
|
|
|
8/17/2022
|
-2.90 / -4.39%
|
72.60
|
72.60
|
63.10
|
63.10
|
67.85
|
63.10
|
200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
0
|
|
|
8/15/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
0
|
|
|
8/12/2022
|
+5.90 / +9.82%
|
66.10
|
66.10
|
63.10
|
66.00
|
65.30
|
66.00
|
400
|
|
|
8/11/2022
|
-3.50 / -5.50%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
100
|
|
|
8/10/2022
|
+0.60 / +0.95%
|
63.50
|
69.30
|
63.50
|
63.60
|
63.73
|
63.60
|
2,600
|
|
|