Vaccinex Inc NASDAQ:VCNX Historical Prices

Below are the 1403 trading days of historical prices for VCNX.

#	Exchange	Symbol	Date	Open	High	Low	Close
1403	NASDAQ	VCNX	Thu, Mar 7, 2024	7.94	8.50	7.90	8.29
1402	NASDAQ	VCNX	Wed, Mar 6, 2024	7.92	7.99	7.67	7.96
1401	NASDAQ	VCNX	Tue, Mar 5, 2024	7.66	8.30	7.66	8.20
1400	NASDAQ	VCNX	Mon, Mar 4, 2024	8.26	8.60	7.60	7.60
1399	NASDAQ	VCNX	Fri, Mar 1, 2024	9.05	9.23	8.70	8.75
1398	NASDAQ	VCNX	Thu, Feb 29, 2024	9.12	9.20	8.80	8.80
1397	NASDAQ	VCNX	Wed, Feb 28, 2024	8.95	8.95	8.25	8.76
1396	NASDAQ	VCNX	Tue, Feb 27, 2024	8.25	8.92	8.25	8.51
1395	NASDAQ	VCNX	Mon, Feb 26, 2024	8.15	8.90	7.51	8.40
1394	NASDAQ	VCNX	Fri, Feb 23, 2024	7.95	7.95	7.51	7.57
1393	NASDAQ	VCNX	Thu, Feb 22, 2024	8.61	8.83	7.78	7.95
1392	NASDAQ	VCNX	Wed, Feb 21, 2024	9.22	10.10	8.50	8.85
1391	NASDAQ	VCNX	Tue, Feb 20, 2024	8.56	9.44	8.39	8.39
1390	NASDAQ	VCNX	Fri, Feb 16, 2024	12.18	12.46	9.94	10.38
1389	NASDAQ	VCNX	Thu, Feb 15, 2024	10.64	13.02	9.81	12.25
1388	NASDAQ	VCNX	Wed, Feb 14, 2024	11.77	11.90	9.38	11.90
1387	NASDAQ	VCNX	Tue, Feb 13, 2024	10.71	12.18	10.64	11.23
1386	NASDAQ	VCNX	Mon, Feb 12, 2024	10.19	11.05	9.53	10.51
1385	NASDAQ	VCNX	Fri, Feb 9, 2024	9.38	9.80	8.61	9.65
1384	NASDAQ	VCNX	Thu, Feb 8, 2024	9.24	9.24	8.41	8.96
1383	NASDAQ	VCNX	Wed, Feb 7, 2024	9.66	9.80	7.87	8.54
1382	NASDAQ	VCNX	Tue, Feb 6, 2024	8.67	8.76	7.99	8.21
1381	NASDAQ	VCNX	Mon, Feb 5, 2024	9.24	9.24	7.98	8.26
1380	NASDAQ	VCNX	Fri, Feb 2, 2024	8.40	8.40	7.84	8.39
1379	NASDAQ	VCNX	Thu, Feb 1, 2024	8.75	8.75	8.40	8.40
1378	NASDAQ	VCNX	Wed, Jan 31, 2024	8.82	9.23	8.76	8.76
1377	NASDAQ	VCNX	Tue, Jan 30, 2024	9.38	9.66	8.78	8.82
1376	NASDAQ	VCNX	Mon, Jan 29, 2024	8.82	9.60	8.68	9.14
1375	NASDAQ	VCNX	Fri, Jan 26, 2024	8.40	9.09	8.40	9.09
1374	NASDAQ	VCNX	Thu, Jan 25, 2024	7.95	8.54	7.95	8.26
1373	NASDAQ	VCNX	Wed, Jan 24, 2024	8.05	8.12	7.84	7.98
1372	NASDAQ	VCNX	Tue, Jan 23, 2024	8.26	8.26	7.60	7.70
1371	NASDAQ	VCNX	Mon, Jan 22, 2024	7.47	8.33	7.47	7.83
1370	NASDAQ	VCNX	Fri, Jan 19, 2024	7.35	7.70	7.28	7.70
1369	NASDAQ	VCNX	Thu, Jan 18, 2024	7.45	7.98	7.29	7.70
1368	NASDAQ	VCNX	Wed, Jan 17, 2024	8.12	8.12	7.31	7.70
1367	NASDAQ	VCNX	Tue, Jan 16, 2024	8.51	8.51	7.82	8.09
1366	NASDAQ	VCNX	Fri, Jan 12, 2024	7.75	8.26	7.73	8.11
1365	NASDAQ	VCNX	Thu, Jan 11, 2024	9.10	9.10	7.77	7.98
1364	NASDAQ	VCNX	Wed, Jan 10, 2024	9.18	9.29	8.56	9.01
1363	NASDAQ	VCNX	Tue, Jan 9, 2024	9.10	9.50	8.90	9.29
1362	NASDAQ	VCNX	Mon, Jan 8, 2024	10.11	10.22	8.97	9.59
1361	NASDAQ	VCNX	Fri, Jan 5, 2024	10.34	10.50	9.60	10.07
1360	NASDAQ	VCNX	Thu, Jan 4, 2024	9.52	10.22	9.24	10.07
1359	NASDAQ	VCNX	Wed, Jan 3, 2024	10.22	10.22	9.24	9.58
1358	NASDAQ	VCNX	Tue, Jan 2, 2024	9.85	10.61	9.38	10.55
1357	NASDAQ	VCNX	Fri, Dec 29, 2023	9.79	9.79	8.59	9.31
1356	NASDAQ	VCNX	Thu, Dec 28, 2023	9.52	10.08	9.25	9.25
1355	NASDAQ	VCNX	Wed, Dec 27, 2023	9.98	10.50	9.24	9.79
1354	NASDAQ	VCNX	Tue, Dec 26, 2023	10.67	10.77	9.24	10.29
1353	NASDAQ	VCNX	Fri, Dec 22, 2023	8.54	9.86	8.54	9.83
1352	NASDAQ	VCNX	Thu, Dec 21, 2023	8.65	9.10	8.40	8.48
1351	NASDAQ	VCNX	Wed, Dec 20, 2023	9.31	9.31	7.98	8.60
1350	NASDAQ	VCNX	Tue, Dec 19, 2023	8.19	8.73	7.99	7.99
1349	NASDAQ	VCNX	Mon, Dec 18, 2023	7.87	8.45	7.70	8.08
1348	NASDAQ	VCNX	Fri, Dec 15, 2023	7.81	8.26	7.67	7.67
1347	NASDAQ	VCNX	Thu, Dec 14, 2023	7.70	7.98	7.16	7.55
1346	NASDAQ	VCNX	Wed, Dec 13, 2023	8.01	8.12	7.56	7.56
1345	NASDAQ	VCNX	Tue, Dec 12, 2023	8.66	8.68	7.70	7.84
1344	NASDAQ	VCNX	Mon, Dec 11, 2023	9.66	9.66	8.43	8.43
1343	NASDAQ	VCNX	Fri, Dec 8, 2023	9.44	10.08	9.30	9.80
1342	NASDAQ	VCNX	Thu, Dec 7, 2023	9.80	10.13	9.11	9.14
1341	NASDAQ	VCNX	Wed, Dec 6, 2023	9.56	10.03	9.38	9.79
1340	NASDAQ	VCNX	Tue, Dec 5, 2023	10.47	10.47	9.10	9.58
1339	NASDAQ	VCNX	Mon, Dec 4, 2023	9.10	10.47	8.82	10.21
1338	NASDAQ	VCNX	Fri, Dec 1, 2023	10.16	10.16	8.12	8.68
1337	NASDAQ	VCNX	Thu, Nov 30, 2023	11.65	11.65	10.09	10.29
1336	NASDAQ	VCNX	Wed, Nov 29, 2023	11.90	11.90	11.07	11.34
1335	NASDAQ	VCNX	Tue, Nov 28, 2023	12.14	12.14	10.84	11.89
1334	NASDAQ	VCNX	Mon, Nov 27, 2023	12.46	12.62	12.06	12.09
1333	NASDAQ	VCNX	Fri, Nov 24, 2023	12.32	12.74	12.32	12.74
1332	NASDAQ	VCNX	Wed, Nov 22, 2023	12.93	12.93	12.09	12.66
1331	NASDAQ	VCNX	Tue, Nov 21, 2023	12.53	12.74	12.07	12.32
1330	NASDAQ	VCNX	Mon, Nov 20, 2023	13.02	13.02	12.07	12.74
1329	NASDAQ	VCNX	Fri, Nov 17, 2023	12.64	12.84	12.34	12.46
1328	NASDAQ	VCNX	Thu, Nov 16, 2023	13.16	13.16	12.55	12.63
1327	NASDAQ	VCNX	Wed, Nov 15, 2023	12.60	12.89	12.43	12.60
1326	NASDAQ	VCNX	Tue, Nov 14, 2023	12.60	12.88	12.21	12.74
1325	NASDAQ	VCNX	Mon, Nov 13, 2023	13.02	13.16	12.32	12.60
1324	NASDAQ	VCNX	Fri, Nov 10, 2023	12.93	12.93	12.04	12.67
1323	NASDAQ	VCNX	Thu, Nov 9, 2023	12.64	13.02	11.98	12.10
1322	NASDAQ	VCNX	Wed, Nov 8, 2023	13.44	13.44	12.46	12.48
1321	NASDAQ	VCNX	Tue, Nov 7, 2023	12.88	13.39	12.61	13.09
1320	NASDAQ	VCNX	Mon, Nov 6, 2023	12.88	13.06	12.60	13.02
1319	NASDAQ	VCNX	Fri, Nov 3, 2023	12.82	13.10	12.60	13.02
1318	NASDAQ	VCNX	Thu, Nov 2, 2023	12.76	13.23	12.69	12.88
1317	NASDAQ	VCNX	Wed, Nov 1, 2023	13.02	13.25	12.75	12.77
1316	NASDAQ	VCNX	Tue, Oct 31, 2023	13.02	13.45	12.60	13.45
1315	NASDAQ	VCNX	Mon, Oct 30, 2023	13.02	13.44	12.60	12.82
1314	NASDAQ	VCNX	Fri, Oct 27, 2023	13.56	13.67	12.60	13.43
1313	NASDAQ	VCNX	Thu, Oct 26, 2023	14.00	15.91	12.62	14.14
1312	NASDAQ	VCNX	Wed, Oct 25, 2023	13.47	13.86	13.30	13.86
1311	NASDAQ	VCNX	Tue, Oct 24, 2023	13.93	13.93	13.30	13.80
1310	NASDAQ	VCNX	Mon, Oct 23, 2023	13.09	13.89	12.61	13.58
1309	NASDAQ	VCNX	Fri, Oct 20, 2023	14.42	14.70	13.02	13.16
1308	NASDAQ	VCNX	Thu, Oct 19, 2023	12.74	14.98	12.18	14.42
1307	NASDAQ	VCNX	Wed, Oct 18, 2023	12.60	13.23	11.79	12.74
1306	NASDAQ	VCNX	Tue, Oct 17, 2023	12.94	13.30	12.60	12.65
1305	NASDAQ	VCNX	Mon, Oct 16, 2023	14.70	14.70	12.87	12.96
1304	NASDAQ	VCNX	Fri, Oct 13, 2023	14.28	15.12	13.58	14.70
1303	NASDAQ	VCNX	Thu, Oct 12, 2023	16.24	17.22	14.00	14.28
1302	NASDAQ	VCNX	Wed, Oct 11, 2023	14.42	18.06	14.28	16.10
1301	NASDAQ	VCNX	Tue, Oct 10, 2023	16.80	16.80	14.84	15.82
1300	NASDAQ	VCNX	Mon, Oct 9, 2023	15.40	16.80	11.62	16.38
1299	NASDAQ	VCNX	Fri, Oct 6, 2023	13.09	17.36	11.90	15.40
1298	NASDAQ	VCNX	Thu, Oct 5, 2023	13.26	14.14	11.48	11.48
1297	NASDAQ	VCNX	Wed, Oct 4, 2023	13.00	14.00	13.00	13.14
1296	NASDAQ	VCNX	Tue, Oct 3, 2023	14.28	15.12	12.32	13.16
1295	NASDAQ	VCNX	Mon, Oct 2, 2023	15.40	15.96	14.00	14.28
1294	NASDAQ	VCNX	Fri, Sep 29, 2023	15.40	16.24	14.42	15.82
1293	NASDAQ	VCNX	Thu, Sep 28, 2023	15.26	28.56	14.98	21.14
1292	NASDAQ	VCNX	Wed, Sep 27, 2023	18.62	18.62	15.12	15.68
1291	NASDAQ	VCNX	Tue, Sep 26, 2023	26.60	28.00	17.50	17.64
1290	NASDAQ	VCNX	Mon, Sep 25, 2023	31.21	31.25	23.10	24.05
1289	NASDAQ	VCNX	Fri, Sep 22, 2023	32.13	33.58	28.31	32.51
1288	NASDAQ	VCNX	Thu, Sep 21, 2023	31.92	35.26	29.42	30.98
1287	NASDAQ	VCNX	Wed, Sep 20, 2023	32.42	35.66	31.92	33.39
1286	NASDAQ	VCNX	Tue, Sep 19, 2023	35.49	51.98	31.00	32.76
1285	NASDAQ	VCNX	Mon, Sep 18, 2023	37.55	42.00	33.08	36.58
1284	NASDAQ	VCNX	Fri, Sep 15, 2023	39.90	39.90	36.48	38.62
1283	NASDAQ	VCNX	Thu, Sep 14, 2023	39.90	48.09	39.90	41.20
1282	NASDAQ	VCNX	Wed, Sep 13, 2023	48.30	48.30	39.90	39.90
1281	NASDAQ	VCNX	Tue, Sep 12, 2023	44.10	44.73	42.84	43.05
1280	NASDAQ	VCNX	Mon, Sep 11, 2023	43.05	43.05	43.05	43.05
1279	NASDAQ	VCNX	Fri, Sep 8, 2023	50.40	50.40	43.85	44.10
1278	NASDAQ	VCNX	Thu, Sep 7, 2023	47.54	47.54	44.10	47.12
1277	NASDAQ	VCNX	Wed, Sep 6, 2023	47.25	48.30	44.12	48.30
1276	NASDAQ	VCNX	Tue, Sep 5, 2023	48.34	48.34	46.20	47.86
1275	NASDAQ	VCNX	Fri, Sep 1, 2023	52.50	52.50	45.61	46.24
1274	NASDAQ	VCNX	Thu, Aug 31, 2023	46.20	47.04	42.04	42.63
1273	NASDAQ	VCNX	Wed, Aug 30, 2023	46.75	46.75	44.10	44.94
1272	NASDAQ	VCNX	Tue, Aug 29, 2023	48.30	48.91	44.73	46.75
1271	NASDAQ	VCNX	Mon, Aug 28, 2023	48.49	48.93	42.42	47.23
1270	NASDAQ	VCNX	Fri, Aug 25, 2023	46.20	46.20	44.31	45.57
1269	NASDAQ	VCNX	Thu, Aug 24, 2023	46.62	46.62	44.10	45.15
1268	NASDAQ	VCNX	Wed, Aug 23, 2023	44.77	47.00	44.12	44.18
1267	NASDAQ	VCNX	Tue, Aug 22, 2023	48.59	49.22	44.12	46.18
1266	NASDAQ	VCNX	Mon, Aug 21, 2023	47.25	49.96	44.10	47.48
1265	NASDAQ	VCNX	Fri, Aug 18, 2023	43.89	46.18	42.46	45.15
1264	NASDAQ	VCNX	Thu, Aug 17, 2023	44.10	44.10	42.44	43.47
1263	NASDAQ	VCNX	Wed, Aug 16, 2023	48.41	50.36	44.06	44.31
1262	NASDAQ	VCNX	Tue, Aug 15, 2023	50.40	52.06	49.35	49.37
1261	NASDAQ	VCNX	Mon, Aug 14, 2023	54.60	54.60	48.30	50.19
1260	NASDAQ	VCNX	Fri, Aug 11, 2023	57.96	57.96	54.62	54.87
1259	NASDAQ	VCNX	Thu, Aug 10, 2023	58.17	58.17	54.60	57.23
1258	NASDAQ	VCNX	Wed, Aug 9, 2023	53.76	58.17	52.92	55.59
1257	NASDAQ	VCNX	Tue, Aug 8, 2023	56.26	56.70	53.55	54.60
1256	NASDAQ	VCNX	Mon, Aug 7, 2023	56.70	57.53	54.98	55.69
1255	NASDAQ	VCNX	Fri, Aug 4, 2023	58.78	60.88	56.78	57.33
1254	NASDAQ	VCNX	Thu, Aug 3, 2023	64.89	64.89	58.80	61.74
1253	NASDAQ	VCNX	Wed, Aug 2, 2023	60.88	61.95	59.62	61.93
1252	NASDAQ	VCNX	Tue, Aug 1, 2023	60.75	62.56	58.80	61.47
1251	NASDAQ	VCNX	Mon, Jul 31, 2023	58.38	62.16	57.25	60.92
1250	NASDAQ	VCNX	Fri, Jul 28, 2023	57.96	58.78	57.12	58.78
1249	NASDAQ	VCNX	Thu, Jul 27, 2023	59.85	59.85	56.72	59.41
1248	NASDAQ	VCNX	Wed, Jul 26, 2023	58.80	59.85	56.26	59.85
1247	NASDAQ	VCNX	Tue, Jul 25, 2023	60.90	61.78	57.77	57.83
1246	NASDAQ	VCNX	Mon, Jul 24, 2023	62.29	63.00	59.85	60.80
1245	NASDAQ	VCNX	Fri, Jul 21, 2023	63.00	65.98	59.85	64.28
1244	NASDAQ	VCNX	Thu, Jul 20, 2023	65.10	66.55	60.90	60.90
1243	NASDAQ	VCNX	Wed, Jul 19, 2023	63.42	66.11	61.99	64.62
1242	NASDAQ	VCNX	Tue, Jul 18, 2023	64.26	67.20	63.21	65.08
1241	NASDAQ	VCNX	Mon, Jul 17, 2023	65.71	68.46	61.11	67.70
1240	NASDAQ	VCNX	Fri, Jul 14, 2023	66.55	67.96	63.42	65.16
1239	NASDAQ	VCNX	Thu, Jul 13, 2023	68.25	68.58	63.00	66.21
1238	NASDAQ	VCNX	Wed, Jul 12, 2023	73.71	75.43	69.85	70.41
1237	NASDAQ	VCNX	Tue, Jul 11, 2023	76.86	77.18	72.89	76.65
1236	NASDAQ	VCNX	Mon, Jul 10, 2023	81.90	83.56	75.60	75.81
1235	NASDAQ	VCNX	Fri, Jul 7, 2023	75.60	75.60	74.34	75.39
1234	NASDAQ	VCNX	Thu, Jul 6, 2023	76.82	76.82	74.36	76.38
1233	NASDAQ	VCNX	Wed, Jul 5, 2023	73.50	78.33	72.98	77.05
1232	NASDAQ	VCNX	Mon, Jul 3, 2023	75.39	75.39	73.52	74.26
1231	NASDAQ	VCNX	Fri, Jun 30, 2023	79.80	79.80	73.50	74.76
1230	NASDAQ	VCNX	Thu, Jun 29, 2023	73.50	77.70	72.91	76.97
1229	NASDAQ	VCNX	Wed, Jun 28, 2023	72.58	73.49	71.40	72.87
1228	NASDAQ	VCNX	Tue, Jun 27, 2023	71.40	73.46	71.40	71.63
1227	NASDAQ	VCNX	Mon, Jun 26, 2023	75.10	75.79	72.45	73.44
1226	NASDAQ	VCNX	Fri, Jun 23, 2023	77.70	79.32	73.71	73.71
1225	NASDAQ	VCNX	Thu, Jun 22, 2023	80.43	80.43	77.70	77.91
1224	NASDAQ	VCNX	Wed, Jun 21, 2023	79.91	81.10	77.72	80.58
1223	NASDAQ	VCNX	Tue, Jun 20, 2023	79.80	83.77	77.72	80.62
1222	NASDAQ	VCNX	Fri, Jun 16, 2023	91.69	94.50	78.18	79.80
1221	NASDAQ	VCNX	Thu, Jun 15, 2023	95.97	97.04	84.00	92.40
1220	NASDAQ	VCNX	Wed, Jun 14, 2023	93.20	97.77	91.77	94.96
1219	NASDAQ	VCNX	Tue, Jun 13, 2023	94.50	96.90	93.81	94.75
1218	NASDAQ	VCNX	Mon, Jun 12, 2023	94.50	99.75	93.45	96.60
1217	NASDAQ	VCNX	Fri, Jun 9, 2023	100.02	100.80	94.98	96.98
1216	NASDAQ	VCNX	Thu, Jun 8, 2023	98.70	100.80	96.60	100.74
1215	NASDAQ	VCNX	Wed, Jun 7, 2023	90.30	100.80	90.30	96.10
1214	NASDAQ	VCNX	Tue, Jun 6, 2023	88.33	93.45	87.15	91.56
1213	NASDAQ	VCNX	Mon, Jun 5, 2023	90.30	90.30	86.10	88.73
1212	NASDAQ	VCNX	Fri, Jun 2, 2023	86.52	88.98	84.00	88.07
1211	NASDAQ	VCNX	Thu, Jun 1, 2023	89.25	89.25	83.48	85.05
1210	NASDAQ	VCNX	Wed, May 31, 2023	85.05	88.16	84.21	85.07
1209	NASDAQ	VCNX	Tue, May 30, 2023	90.30	92.40	79.80	89.15
1208	NASDAQ	VCNX	Fri, May 26, 2023	81.90	88.79	79.80	86.16
1207	NASDAQ	VCNX	Thu, May 25, 2023	88.54	92.38	79.80	80.37
1206	NASDAQ	VCNX	Wed, May 24, 2023	79.80	85.32	79.80	84.32
1205	NASDAQ	VCNX	Tue, May 23, 2023	86.10	87.02	83.45	84.63
1204	NASDAQ	VCNX	Mon, May 22, 2023	79.80	84.01	78.58	83.46
1203	NASDAQ	VCNX	Fri, May 19, 2023	79.59	84.00	77.72	83.06
1202	NASDAQ	VCNX	Thu, May 18, 2023	82.11	82.11	77.70	79.59
1201	NASDAQ	VCNX	Wed, May 17, 2023	79.80	89.04	77.64	81.86
1200	NASDAQ	VCNX	Tue, May 16, 2023	82.97	82.97	77.70	77.70
1199	NASDAQ	VCNX	Mon, May 15, 2023	84.00	88.20	82.95	84.00
1198	NASDAQ	VCNX	Fri, May 12, 2023	90.30	90.30	84.02	84.08
1197	NASDAQ	VCNX	Thu, May 11, 2023	84.00	90.05	79.99	86.10
1196	NASDAQ	VCNX	Wed, May 10, 2023	73.50	84.00	73.50	82.95
1195	NASDAQ	VCNX	Tue, May 9, 2023	73.50	77.32	71.61	76.34
1194	NASDAQ	VCNX	Mon, May 8, 2023	75.60	75.60	71.61	74.28
1193	NASDAQ	VCNX	Fri, May 5, 2023	71.40	77.07	71.40	73.33
1192	NASDAQ	VCNX	Thu, May 4, 2023	75.60	75.60	71.72	73.31
1191	NASDAQ	VCNX	Wed, May 3, 2023	75.60	77.72	71.95	73.27
1190	NASDAQ	VCNX	Tue, May 2, 2023	73.50	75.60	71.72	73.33
1189	NASDAQ	VCNX	Mon, May 1, 2023	73.50	79.34	73.50	75.58
1188	NASDAQ	VCNX	Fri, Apr 28, 2023	72.03	79.80	72.03	75.60
1187	NASDAQ	VCNX	Thu, Apr 27, 2023	73.50	73.79	71.40	72.03
1186	NASDAQ	VCNX	Wed, Apr 26, 2023	81.90	81.90	73.63	73.82
1185	NASDAQ	VCNX	Tue, Apr 25, 2023	82.57	84.84	80.77	80.77
1184	NASDAQ	VCNX	Mon, Apr 24, 2023	84.00	85.01	81.02	82.65
1183	NASDAQ	VCNX	Fri, Apr 21, 2023	85.05	88.20	84.00	84.04
1182	NASDAQ	VCNX	Thu, Apr 20, 2023	91.14	93.16	84.00	85.05
1181	NASDAQ	VCNX	Wed, Apr 19, 2023	90.41	97.13	86.10	96.60
1180	NASDAQ	VCNX	Tue, Apr 18, 2023	90.32	96.18	88.22	91.94
1179	NASDAQ	VCNX	Mon, Apr 17, 2023	96.79	96.79	88.20	88.22
1178	NASDAQ	VCNX	Fri, Apr 14, 2023	100.80	100.80	88.20	90.76
1177	NASDAQ	VCNX	Thu, Apr 13, 2023	90.30	92.40	86.10	89.27
1176	NASDAQ	VCNX	Wed, Apr 12, 2023	86.10	88.20	84.00	84.13
1175	NASDAQ	VCNX	Tue, Apr 11, 2023	80.75	87.84	79.82	86.08
1174	NASDAQ	VCNX	Mon, Apr 10, 2023	83.79	85.22	81.31	85.22
1173	NASDAQ	VCNX	Thu, Apr 6, 2023	80.83	84.02	79.82	84.02
1172	NASDAQ	VCNX	Wed, Apr 5, 2023	77.70	81.77	77.70	80.93
1171	NASDAQ	VCNX	Tue, Apr 4, 2023	86.56	88.66	77.95	79.32
1170	NASDAQ	VCNX	Mon, Apr 3, 2023	84.00	92.40	84.00	88.62
1169	NASDAQ	VCNX	Fri, Mar 31, 2023	87.40	88.60	83.90	83.90
1168	NASDAQ	VCNX	Thu, Mar 30, 2023	86.10	91.33	86.10	88.66
1167	NASDAQ	VCNX	Wed, Mar 29, 2023	83.37	89.36	83.37	86.65
1166	NASDAQ	VCNX	Tue, Mar 28, 2023	81.50	84.51	81.50	81.90
1165	NASDAQ	VCNX	Mon, Mar 27, 2023	82.95	90.28	82.95	86.10
1164	NASDAQ	VCNX	Fri, Mar 24, 2023	81.90	86.10	81.02	86.08
1163	NASDAQ	VCNX	Thu, Mar 23, 2023	81.92	84.00	79.91	81.08
1162	NASDAQ	VCNX	Wed, Mar 22, 2023	83.79	85.03	81.90	84.46
1161	NASDAQ	VCNX	Tue, Mar 21, 2023	85.05	85.20	81.88	82.26
1160	NASDAQ	VCNX	Mon, Mar 20, 2023	88.20	88.83	84.02	84.02
1159	NASDAQ	VCNX	Fri, Mar 17, 2023	88.20	89.04	86.10	86.12
1158	NASDAQ	VCNX	Thu, Mar 16, 2023	86.12	90.30	86.10	86.81
1157	NASDAQ	VCNX	Wed, Mar 15, 2023	88.20	92.38	87.15	87.17
1156	NASDAQ	VCNX	Tue, Mar 14, 2023	90.72	94.50	90.30	90.30
1155	NASDAQ	VCNX	Mon, Mar 13, 2023	90.30	93.85	86.48	89.61
1154	NASDAQ	VCNX	Fri, Mar 10, 2023	96.60	96.60	88.31	90.30
1153	NASDAQ	VCNX	Thu, Mar 9, 2023	100.80	100.80	92.65	93.87
1152	NASDAQ	VCNX	Wed, Mar 8, 2023	100.80	100.80	97.65	100.80
1151	NASDAQ	VCNX	Tue, Mar 7, 2023	98.70	103.49	98.70	102.86
1150	NASDAQ	VCNX	Mon, Mar 6, 2023	103.49	105.77	99.75	100.63
1149	NASDAQ	VCNX	Fri, Mar 3, 2023	100.80	106.68	99.77	106.68
1148	NASDAQ	VCNX	Thu, Mar 2, 2023	100.80	102.19	98.72	102.19
1147	NASDAQ	VCNX	Wed, Mar 1, 2023	107.10	107.10	96.60	98.18
1146	NASDAQ	VCNX	Tue, Feb 28, 2023	100.80	107.10	98.81	103.74
1145	NASDAQ	VCNX	Mon, Feb 27, 2023	102.90	102.90	95.55	97.40
1144	NASDAQ	VCNX	Fri, Feb 24, 2023	105.00	105.00	94.50	95.55
1143	NASDAQ	VCNX	Thu, Feb 23, 2023	99.75	101.62	97.44	98.47
1142	NASDAQ	VCNX	Wed, Feb 22, 2023	98.70	108.13	98.70	102.63
1141	NASDAQ	VCNX	Tue, Feb 21, 2023	110.42	110.42	98.70	100.80
1140	NASDAQ	VCNX	Fri, Feb 17, 2023	107.46	110.46	105.42	106.70
1139	NASDAQ	VCNX	Thu, Feb 16, 2023	105.42	109.20	105.42	108.17
1138	NASDAQ	VCNX	Wed, Feb 15, 2023	107.10	109.20	102.90	106.05
1137	NASDAQ	VCNX	Tue, Feb 14, 2023	106.05	111.30	105.00	107.10
1136	NASDAQ	VCNX	Mon, Feb 13, 2023	111.30	115.50	105.21	107.67
1135	NASDAQ	VCNX	Fri, Feb 10, 2023	126.00	129.19	117.60	119.39
1134	NASDAQ	VCNX	Thu, Feb 9, 2023	127.51	137.36	126.00	132.91
1133	NASDAQ	VCNX	Wed, Feb 8, 2023	121.80	132.30	114.18	130.62
1132	NASDAQ	VCNX	Tue, Feb 7, 2023	173.04	173.04	130.20	134.40
1131	NASDAQ	VCNX	Mon, Feb 6, 2023	126.63	126.63	119.72	123.90
1130	NASDAQ	VCNX	Fri, Feb 3, 2023	121.80	131.04	117.73	123.96
1129	NASDAQ	VCNX	Thu, Feb 2, 2023	134.40	136.50	119.68	123.90
1128	NASDAQ	VCNX	Wed, Feb 1, 2023	120.77	130.18	120.75	123.90
1127	NASDAQ	VCNX	Tue, Jan 31, 2023	126.00	132.30	119.93	124.95
1126	NASDAQ	VCNX	Mon, Jan 30, 2023	133.35	133.35	124.95	125.06
1125	NASDAQ	VCNX	Fri, Jan 27, 2023	119.24	130.20	119.24	126.29
1124	NASDAQ	VCNX	Thu, Jan 26, 2023	121.17	125.94	117.60	123.90
1123	NASDAQ	VCNX	Wed, Jan 25, 2023	122.49	126.00	121.80	121.82
1122	NASDAQ	VCNX	Tue, Jan 24, 2023	126.02	129.07	124.79	125.98
1121	NASDAQ	VCNX	Mon, Jan 23, 2023	128.10	128.10	119.70	122.54
1120	NASDAQ	VCNX	Fri, Jan 20, 2023	126.00	131.88	119.70	124.61
1119	NASDAQ	VCNX	Thu, Jan 19, 2023	131.25	131.25	116.97	128.10
1118	NASDAQ	VCNX	Wed, Jan 18, 2023	136.02	136.50	129.05	130.24
1117	NASDAQ	VCNX	Tue, Jan 17, 2023	129.42	137.24	129.42	129.55
1116	NASDAQ	VCNX	Fri, Jan 13, 2023	134.08	134.08	124.70	133.35
1115	NASDAQ	VCNX	Thu, Jan 12, 2023	130.31	136.82	130.31	130.89
1114	NASDAQ	VCNX	Wed, Jan 11, 2023	134.42	141.75	132.11	134.40
1113	NASDAQ	VCNX	Tue, Jan 10, 2023	140.70	140.70	130.83	134.42
1112	NASDAQ	VCNX	Mon, Jan 9, 2023	128.10	141.75	128.10	136.42
1111	NASDAQ	VCNX	Fri, Jan 6, 2023	132.30	136.50	128.33	134.40
1110	NASDAQ	VCNX	Thu, Jan 5, 2023	134.40	136.48	126.82	128.10
1109	NASDAQ	VCNX	Wed, Jan 4, 2023	128.10	136.50	128.10	134.84
1108	NASDAQ	VCNX	Tue, Jan 3, 2023	130.20	139.02	123.90	132.74
1107	NASDAQ	VCNX	Fri, Dec 30, 2022	138.20	138.43	123.92	135.35
1106	NASDAQ	VCNX	Thu, Dec 29, 2022	123.48	139.02	117.62	136.25
1105	NASDAQ	VCNX	Wed, Dec 28, 2022	136.50	140.85	121.51	122.51
1104	NASDAQ	VCNX	Tue, Dec 27, 2022	130.20	140.70	115.52	126.00
1103	NASDAQ	VCNX	Fri, Dec 23, 2022	137.55	146.96	129.15	142.80
1102	NASDAQ	VCNX	Thu, Dec 22, 2022	140.70	147.00	140.11	142.25
1101	NASDAQ	VCNX	Wed, Dec 21, 2022	137.28	147.00	137.28	140.70
1100	NASDAQ	VCNX	Tue, Dec 20, 2022	139.88	147.00	139.86	140.07
1099	NASDAQ	VCNX	Mon, Dec 19, 2022	140.70	155.40	138.64	144.17
1098	NASDAQ	VCNX	Fri, Dec 16, 2022	142.80	152.27	142.80	147.00
1097	NASDAQ	VCNX	Thu, Dec 15, 2022	138.60	155.38	138.60	147.23
1096	NASDAQ	VCNX	Wed, Dec 14, 2022	149.10	156.45	142.80	147.15
1095	NASDAQ	VCNX	Tue, Dec 13, 2022	149.86	155.40	140.91	155.40
1094	NASDAQ	VCNX	Mon, Dec 12, 2022	136.50	155.40	136.50	152.09
1093	NASDAQ	VCNX	Fri, Dec 9, 2022	136.12	136.82	126.02	135.56
1092	NASDAQ	VCNX	Thu, Dec 8, 2022	157.50	157.50	134.09	140.32
1091	NASDAQ	VCNX	Wed, Dec 7, 2022	157.50	163.78	147.00	154.39
1090	NASDAQ	VCNX	Tue, Dec 6, 2022	151.20	158.55	147.00	149.12
1089	NASDAQ	VCNX	Mon, Dec 5, 2022	142.80	159.60	138.60	155.30
1088	NASDAQ	VCNX	Fri, Dec 2, 2022	131.78	146.58	119.91	136.65
1087	NASDAQ	VCNX	Thu, Dec 1, 2022	111.30	128.31	104.58	125.98
1086	NASDAQ	VCNX	Wed, Nov 30, 2022	98.70	110.33	98.70	105.04
1085	NASDAQ	VCNX	Tue, Nov 29, 2022	105.00	105.00	94.50	95.55
1084	NASDAQ	VCNX	Mon, Nov 28, 2022	105.00	112.08	93.87	102.46
1083	NASDAQ	VCNX	Fri, Nov 25, 2022	103.78	105.00	86.10	93.32
1082	NASDAQ	VCNX	Wed, Nov 23, 2022	98.70	104.98	98.70	98.83
1081	NASDAQ	VCNX	Tue, Nov 22, 2022	99.33	103.11	96.60	96.60
1080	NASDAQ	VCNX	Mon, Nov 21, 2022	117.31	117.31	98.70	99.23
1079	NASDAQ	VCNX	Fri, Nov 18, 2022	109.77	116.38	105.00	109.37
1078	NASDAQ	VCNX	Thu, Nov 17, 2022	107.10	113.40	107.08	111.15
1077	NASDAQ	VCNX	Wed, Nov 16, 2022	113.40	114.53	106.05	106.09
1076	NASDAQ	VCNX	Tue, Nov 15, 2022	128.10	128.10	117.62	119.70
1075	NASDAQ	VCNX	Mon, Nov 14, 2022	123.90	129.15	119.70	124.30
1074	NASDAQ	VCNX	Fri, Nov 11, 2022	128.10	136.23	124.26	126.02
1073	NASDAQ	VCNX	Thu, Nov 10, 2022	123.90	132.30	121.80	126.00
1072	NASDAQ	VCNX	Wed, Nov 9, 2022	117.60	129.15	117.60	120.29
1071	NASDAQ	VCNX	Tue, Nov 8, 2022	119.70	129.15	119.70	124.15
1070	NASDAQ	VCNX	Mon, Nov 7, 2022	115.50	129.15	115.50	129.15
1069	NASDAQ	VCNX	Fri, Nov 4, 2022	128.92	128.92	119.70	120.23
1068	NASDAQ	VCNX	Thu, Nov 3, 2022	121.80	130.20	118.65	120.75
1067	NASDAQ	VCNX	Wed, Nov 2, 2022	128.10	130.20	122.56	122.85
1066	NASDAQ	VCNX	Tue, Nov 1, 2022	126.00	131.25	122.05	128.58
1065	NASDAQ	VCNX	Mon, Oct 31, 2022	126.00	127.05	117.18	124.74
1064	NASDAQ	VCNX	Fri, Oct 28, 2022	130.20	132.30	121.85	121.91
1063	NASDAQ	VCNX	Thu, Oct 27, 2022	127.62	132.30	122.03	125.75
1062	NASDAQ	VCNX	Wed, Oct 26, 2022	123.90	134.38	117.03	122.12
1061	NASDAQ	VCNX	Tue, Oct 25, 2022	98.70	130.20	98.70	124.36
1060	NASDAQ	VCNX	Mon, Oct 24, 2022	108.05	109.26	98.72	100.82
1059	NASDAQ	VCNX	Fri, Oct 21, 2022	107.58	107.58	102.92	103.22
1058	NASDAQ	VCNX	Thu, Oct 20, 2022	109.20	113.40	102.90	102.90
1057	NASDAQ	VCNX	Wed, Oct 19, 2022	108.15	111.30	105.06	109.96
1056	NASDAQ	VCNX	Tue, Oct 18, 2022	113.40	113.40	105.02	107.12
1055	NASDAQ	VCNX	Mon, Oct 17, 2022	115.50	116.30	111.30	111.30
1054	NASDAQ	VCNX	Fri, Oct 14, 2022	107.10	117.18	107.10	112.35
1053	NASDAQ	VCNX	Thu, Oct 13, 2022	114.45	116.78	105.74	110.90
1052	NASDAQ	VCNX	Wed, Oct 12, 2022	114.66	123.88	114.66	119.70
1051	NASDAQ	VCNX	Tue, Oct 11, 2022	121.82	122.75	107.60	122.26
1050	NASDAQ	VCNX	Mon, Oct 10, 2022	120.12	132.28	115.50	117.81
1049	NASDAQ	VCNX	Fri, Oct 7, 2022	123.90	125.77	117.64	124.05
1048	NASDAQ	VCNX	Thu, Oct 6, 2022	136.50	136.50	124.34	131.17
1047	NASDAQ	VCNX	Wed, Oct 5, 2022	122.54	130.20	117.83	128.52
1046	NASDAQ	VCNX	Tue, Oct 4, 2022	116.36	130.20	116.36	124.17
1045	NASDAQ	VCNX	Mon, Oct 3, 2022	111.30	111.30	103.95	110.84
1044	NASDAQ	VCNX	Fri, Sep 30, 2022	100.80	107.31	100.24	103.95
1043	NASDAQ	VCNX	Thu, Sep 29, 2022	106.01	106.89	98.07	103.45
1042	NASDAQ	VCNX	Wed, Sep 28, 2022	100.80	116.55	100.80	109.22
1041	NASDAQ	VCNX	Tue, Sep 27, 2022	100.80	103.47	94.50	100.07
1040	NASDAQ	VCNX	Mon, Sep 26, 2022	105.65	105.65	98.70	100.96
1039	NASDAQ	VCNX	Fri, Sep 23, 2022	111.30	115.50	94.50	100.63
1038	NASDAQ	VCNX	Thu, Sep 22, 2022	136.50	136.50	105.00	118.21
1037	NASDAQ	VCNX	Wed, Sep 21, 2022	142.80	145.64	137.55	137.55
1036	NASDAQ	VCNX	Tue, Sep 20, 2022	155.40	155.40	143.87	144.06
1035	NASDAQ	VCNX	Mon, Sep 19, 2022	165.90	165.90	149.10	154.98
1034	NASDAQ	VCNX	Fri, Sep 16, 2022	165.39	173.59	159.92	167.43
1033	NASDAQ	VCNX	Thu, Sep 15, 2022	158.89	170.10	158.89	166.11
1032	NASDAQ	VCNX	Wed, Sep 14, 2022	159.96	170.48	159.39	161.72
1031	NASDAQ	VCNX	Tue, Sep 13, 2022	158.45	168.42	152.33	161.53
1030	NASDAQ	VCNX	Mon, Sep 12, 2022	154.98	156.85	151.24	153.93
1029	NASDAQ	VCNX	Fri, Sep 9, 2022	159.60	159.60	148.68	153.32
1028	NASDAQ	VCNX	Thu, Sep 8, 2022	159.60	162.75	147.32	155.00
1027	NASDAQ	VCNX	Wed, Sep 7, 2022	157.50	166.74	155.40	159.16
1026	NASDAQ	VCNX	Tue, Sep 6, 2022	166.53	173.15	159.47	160.90
1025	NASDAQ	VCNX	Fri, Sep 2, 2022	178.19	178.19	165.19	167.37
1024	NASDAQ	VCNX	Thu, Sep 1, 2022	182.70	182.70	165.90	171.15
1023	NASDAQ	VCNX	Wed, Aug 31, 2022	191.10	194.23	175.75	182.11
1022	NASDAQ	VCNX	Tue, Aug 30, 2022	193.20	200.77	189.63	191.10
1021	NASDAQ	VCNX	Mon, Aug 29, 2022	205.80	207.90	191.96	193.56
1020	NASDAQ	VCNX	Fri, Aug 26, 2022	212.10	216.30	203.30	207.88
1019	NASDAQ	VCNX	Thu, Aug 25, 2022	215.25	218.40	212.10	214.20
1018	NASDAQ	VCNX	Wed, Aug 24, 2022	212.10	218.40	212.10	215.25
1017	NASDAQ	VCNX	Tue, Aug 23, 2022	210.00	218.40	207.46	216.30
1016	NASDAQ	VCNX	Mon, Aug 22, 2022	212.10	215.46	210.00	211.05
1015	NASDAQ	VCNX	Fri, Aug 19, 2022	216.30	220.50	210.00	210.00
1014	NASDAQ	VCNX	Thu, Aug 18, 2022	226.80	226.80	214.20	220.50
1013	NASDAQ	VCNX	Wed, Aug 17, 2022	218.40	237.30	214.20	220.50
1012	NASDAQ	VCNX	Tue, Aug 16, 2022	224.70	228.90	218.40	218.40
1011	NASDAQ	VCNX	Mon, Aug 15, 2022	226.80	234.15	218.40	224.70
1010	NASDAQ	VCNX	Fri, Aug 12, 2022	226.80	233.10	220.50	231.00
1009	NASDAQ	VCNX	Thu, Aug 11, 2022	228.90	235.20	220.50	226.80
1008	NASDAQ	VCNX	Wed, Aug 10, 2022	216.30	241.50	210.00	233.10
1007	NASDAQ	VCNX	Tue, Aug 9, 2022	226.80	239.40	218.40	222.60
1006	NASDAQ	VCNX	Mon, Aug 8, 2022	222.60	315.00	210.00	228.90
1005	NASDAQ	VCNX	Fri, Aug 5, 2022	226.80	226.80	214.20	216.30
1004	NASDAQ	VCNX	Thu, Aug 4, 2022	218.42	229.82	214.20	216.30
1003	NASDAQ	VCNX	Wed, Aug 3, 2022	214.20	226.80	214.20	222.60
1002	NASDAQ	VCNX	Tue, Aug 2, 2022	216.30	237.30	214.20	216.30
1001	NASDAQ	VCNX	Mon, Aug 1, 2022	222.60	226.80	212.08	214.20
1000	NASDAQ	VCNX	Fri, Jul 29, 2022	218.40	221.38	209.22	220.50
999	NASDAQ	VCNX	Thu, Jul 28, 2022	212.10	220.50	210.02	216.30
998	NASDAQ	VCNX	Wed, Jul 27, 2022	228.90	228.90	207.90	214.20
997	NASDAQ	VCNX	Tue, Jul 26, 2022	220.50	235.20	218.40	224.70
996	NASDAQ	VCNX	Mon, Jul 25, 2022	233.10	247.80	228.90	228.90
995	NASDAQ	VCNX	Fri, Jul 22, 2022	243.60	243.60	233.10	235.20
994	NASDAQ	VCNX	Thu, Jul 21, 2022	246.75	252.00	237.30	243.60
993	NASDAQ	VCNX	Wed, Jul 20, 2022	240.45	247.80	233.10	241.50
992	NASDAQ	VCNX	Tue, Jul 19, 2022	239.40	252.00	231.00	233.10
991	NASDAQ	VCNX	Mon, Jul 18, 2022	247.80	249.90	231.67	240.70
990	NASDAQ	VCNX	Fri, Jul 15, 2022	245.70	252.00	239.40	247.80
989	NASDAQ	VCNX	Thu, Jul 14, 2022	249.90	249.90	235.20	245.70
988	NASDAQ	VCNX	Wed, Jul 13, 2022	247.80	256.20	243.60	250.95
987	NASDAQ	VCNX	Tue, Jul 12, 2022	235.20	254.10	235.20	249.90
986	NASDAQ	VCNX	Mon, Jul 11, 2022	252.00	252.00	241.50	243.60
985	NASDAQ	VCNX	Fri, Jul 8, 2022	216.30	252.00	214.20	247.80
984	NASDAQ	VCNX	Thu, Jul 7, 2022	210.00	230.98	210.00	222.60
983	NASDAQ	VCNX	Wed, Jul 6, 2022	216.30	226.80	210.00	212.10
982	NASDAQ	VCNX	Tue, Jul 5, 2022	210.00	222.60	210.00	216.30
981	NASDAQ	VCNX	Fri, Jul 1, 2022	214.20	229.95	214.20	218.40
980	NASDAQ	VCNX	Thu, Jun 30, 2022	218.40	230.45	218.40	226.80
979	NASDAQ	VCNX	Wed, Jun 29, 2022	220.50	231.00	216.30	222.60
978	NASDAQ	VCNX	Tue, Jun 28, 2022	224.70	235.20	218.40	226.80
977	NASDAQ	VCNX	Mon, Jun 27, 2022	235.20	239.38	226.80	228.90
976	NASDAQ	VCNX	Fri, Jun 24, 2022	226.80	239.40	222.60	239.40
975	NASDAQ	VCNX	Thu, Jun 23, 2022	218.40	233.10	218.40	226.80
974	NASDAQ	VCNX	Wed, Jun 22, 2022	228.90	239.40	220.50	220.50
973	NASDAQ	VCNX	Tue, Jun 21, 2022	218.40	243.60	218.40	235.20
972	NASDAQ	VCNX	Fri, Jun 17, 2022	241.50	268.80	210.00	224.70
971	NASDAQ	VCNX	Thu, Jun 16, 2022	235.20	248.09	226.80	235.20
970	NASDAQ	VCNX	Wed, Jun 15, 2022	241.50	258.30	231.00	245.70
969	NASDAQ	VCNX	Tue, Jun 14, 2022	241.50	243.60	228.90	235.20
968	NASDAQ	VCNX	Mon, Jun 13, 2022	245.70	252.00	241.50	243.60
967	NASDAQ	VCNX	Fri, Jun 10, 2022	277.10	277.10	245.70	266.70
966	NASDAQ	VCNX	Thu, Jun 9, 2022	268.80	282.60	256.20	275.10
965	NASDAQ	VCNX	Wed, Jun 8, 2022	266.70	279.51	256.20	270.90
964	NASDAQ	VCNX	Tue, Jun 7, 2022	273.00	279.30	258.51	270.90
963	NASDAQ	VCNX	Mon, Jun 6, 2022	287.70	287.70	258.30	270.90
962	NASDAQ	VCNX	Fri, Jun 3, 2022	279.30	283.50	273.00	283.50
961	NASDAQ	VCNX	Thu, Jun 2, 2022	260.40	281.40	245.70	277.20
960	NASDAQ	VCNX	Wed, Jun 1, 2022	237.30	260.40	237.30	258.30
959	NASDAQ	VCNX	Tue, May 31, 2022	258.30	283.50	235.20	239.40
958	NASDAQ	VCNX	Fri, May 27, 2022	258.30	270.90	243.60	266.70
957	NASDAQ	VCNX	Thu, May 26, 2022	244.48	262.48	243.60	252.00
956	NASDAQ	VCNX	Wed, May 25, 2022	235.20	252.00	235.20	247.80
955	NASDAQ	VCNX	Tue, May 24, 2022	231.00	252.00	224.70	243.60
954	NASDAQ	VCNX	Mon, May 23, 2022	245.70	245.70	228.90	237.30
953	NASDAQ	VCNX	Fri, May 20, 2022	244.27	273.00	235.20	252.00
952	NASDAQ	VCNX	Thu, May 19, 2022	239.40	249.90	239.40	243.60
951	NASDAQ	VCNX	Wed, May 18, 2022	237.30	249.90	235.20	239.40
950	NASDAQ	VCNX	Tue, May 17, 2022	245.70	256.20	237.30	237.30
949	NASDAQ	VCNX	Mon, May 16, 2022	249.90	252.00	235.20	247.80
948	NASDAQ	VCNX	Fri, May 13, 2022	235.20	252.00	235.20	249.90
947	NASDAQ	VCNX	Thu, May 12, 2022	235.20	245.70	235.20	235.20
946	NASDAQ	VCNX	Wed, May 11, 2022	243.60	252.00	235.20	235.20
945	NASDAQ	VCNX	Tue, May 10, 2022	245.70	264.60	237.30	252.00
944	NASDAQ	VCNX	Mon, May 9, 2022	256.20	264.60	243.60	247.80
943	NASDAQ	VCNX	Fri, May 6, 2022	273.00	279.30	258.30	264.60
942	NASDAQ	VCNX	Thu, May 5, 2022	287.70	298.20	273.00	279.30
941	NASDAQ	VCNX	Wed, May 4, 2022	291.90	300.30	273.00	291.90
940	NASDAQ	VCNX	Tue, May 3, 2022	285.60	298.20	281.42	289.80
939	NASDAQ	VCNX	Mon, May 2, 2022	279.30	294.00	273.00	287.70
938	NASDAQ	VCNX	Fri, Apr 29, 2022	249.90	277.20	245.70	277.20
937	NASDAQ	VCNX	Thu, Apr 28, 2022	252.00	273.00	237.30	256.20
936	NASDAQ	VCNX	Wed, Apr 27, 2022	252.00	256.20	239.40	249.90
935	NASDAQ	VCNX	Tue, Apr 26, 2022	258.30	262.50	242.55	256.20
934	NASDAQ	VCNX	Mon, Apr 25, 2022	260.40	266.70	254.10	256.20
933	NASDAQ	VCNX	Fri, Apr 22, 2022	262.50	262.50	255.40	262.50
932	NASDAQ	VCNX	Thu, Apr 21, 2022	266.70	268.80	262.50	266.70
931	NASDAQ	VCNX	Wed, Apr 20, 2022	260.40	266.70	247.80	264.60
930	NASDAQ	VCNX	Tue, Apr 19, 2022	254.10	264.60	254.10	260.40
929	NASDAQ	VCNX	Mon, Apr 18, 2022	252.00	260.40	247.80	252.00
928	NASDAQ	VCNX	Thu, Apr 14, 2022	262.50	270.90	252.00	258.30
927	NASDAQ	VCNX	Wed, Apr 13, 2022	270.90	277.20	260.40	264.60
926	NASDAQ	VCNX	Tue, Apr 12, 2022	289.80	289.80	268.80	268.80
925	NASDAQ	VCNX	Mon, Apr 11, 2022	273.00	287.70	260.40	277.20
924	NASDAQ	VCNX	Fri, Apr 8, 2022	279.30	279.30	264.98	273.00
923	NASDAQ	VCNX	Thu, Apr 7, 2022	268.82	279.30	268.80	275.10
922	NASDAQ	VCNX	Wed, Apr 6, 2022	273.00	277.20	262.50	270.90
921	NASDAQ	VCNX	Tue, Apr 5, 2022	287.70	287.70	270.90	273.00
920	NASDAQ	VCNX	Mon, Apr 4, 2022	266.70	285.60	266.70	283.50
919	NASDAQ	VCNX	Fri, Apr 1, 2022	281.40	285.60	270.90	270.90
918	NASDAQ	VCNX	Thu, Mar 31, 2022	304.50	304.50	275.10	277.20
917	NASDAQ	VCNX	Wed, Mar 30, 2022	294.00	294.00	277.20	277.20
916	NASDAQ	VCNX	Tue, Mar 29, 2022	283.50	300.30	277.26	281.40
915	NASDAQ	VCNX	Mon, Mar 28, 2022	291.90	304.50	277.20	281.40
914	NASDAQ	VCNX	Fri, Mar 25, 2022	289.82	296.10	285.62	291.90
913	NASDAQ	VCNX	Thu, Mar 24, 2022	298.20	300.30	285.60	296.10
912	NASDAQ	VCNX	Wed, Mar 23, 2022	298.20	300.30	281.40	296.10
911	NASDAQ	VCNX	Tue, Mar 22, 2022	294.00	300.30	283.50	300.30
910	NASDAQ	VCNX	Mon, Mar 21, 2022	294.00	306.60	285.60	289.80
909	NASDAQ	VCNX	Fri, Mar 18, 2022	308.70	308.70	292.99	306.60
908	NASDAQ	VCNX	Thu, Mar 17, 2022	281.40	302.40	268.80	302.40
907	NASDAQ	VCNX	Wed, Mar 16, 2022	291.90	291.90	267.10	289.80
906	NASDAQ	VCNX	Tue, Mar 15, 2022	241.52	294.00	241.50	285.60
905	NASDAQ	VCNX	Mon, Mar 14, 2022	247.80	254.10	237.30	247.80
904	NASDAQ	VCNX	Fri, Mar 11, 2022	258.30	258.30	247.80	252.00
903	NASDAQ	VCNX	Thu, Mar 10, 2022	266.70	270.90	252.00	258.30
902	NASDAQ	VCNX	Wed, Mar 9, 2022	233.10	277.20	233.10	273.00
901	NASDAQ	VCNX	Tue, Mar 8, 2022	216.30	237.30	214.20	228.90
900	NASDAQ	VCNX	Mon, Mar 7, 2022	222.60	235.20	214.20	222.60
899	NASDAQ	VCNX	Fri, Mar 4, 2022	245.70	252.42	222.60	228.90
898	NASDAQ	VCNX	Thu, Mar 3, 2022	283.50	291.90	243.60	252.00
897	NASDAQ	VCNX	Wed, Mar 2, 2022	279.30	285.01	273.00	277.20
896	NASDAQ	VCNX	Tue, Mar 1, 2022	300.30	302.40	281.40	285.60
895	NASDAQ	VCNX	Mon, Feb 28, 2022	308.70	310.80	296.10	300.30
894	NASDAQ	VCNX	Fri, Feb 25, 2022	296.10	305.55	283.50	304.50
893	NASDAQ	VCNX	Thu, Feb 24, 2022	256.20	279.30	249.90	279.30
892	NASDAQ	VCNX	Wed, Feb 23, 2022	275.10	283.50	268.80	273.00
891	NASDAQ	VCNX	Tue, Feb 22, 2022	262.50	283.50	256.20	275.10
890	NASDAQ	VCNX	Fri, Feb 18, 2022	323.40	325.50	264.60	264.60
889	NASDAQ	VCNX	Thu, Feb 17, 2022	346.50	356.98	317.10	325.50
888	NASDAQ	VCNX	Wed, Feb 16, 2022	329.70	342.30	321.30	342.30
887	NASDAQ	VCNX	Tue, Feb 15, 2022	352.80	371.70	314.43	323.40
886	NASDAQ	VCNX	Mon, Feb 14, 2022	363.30	375.88	340.20	342.30
885	NASDAQ	VCNX	Fri, Feb 11, 2022	401.10	403.20	359.10	371.70
884	NASDAQ	VCNX	Thu, Feb 10, 2022	333.90	478.80	321.34	407.40
883	NASDAQ	VCNX	Wed, Feb 9, 2022	317.10	336.00	317.10	327.60
882	NASDAQ	VCNX	Tue, Feb 8, 2022	316.89	338.10	315.00	321.30
881	NASDAQ	VCNX	Mon, Feb 7, 2022	350.70	352.80	327.60	327.60
880	NASDAQ	VCNX	Fri, Feb 4, 2022	321.30	346.50	310.80	346.50
879	NASDAQ	VCNX	Thu, Feb 3, 2022	340.20	340.20	302.40	327.60
878	NASDAQ	VCNX	Wed, Feb 2, 2022	338.10	388.50	325.50	352.80
877	NASDAQ	VCNX	Tue, Feb 1, 2022	323.40	355.47	302.42	329.70
876	NASDAQ	VCNX	Mon, Jan 31, 2022	237.30	323.40	228.90	317.10
875	NASDAQ	VCNX	Fri, Jan 28, 2022	220.50	239.40	206.64	237.30
874	NASDAQ	VCNX	Thu, Jan 27, 2022	225.98	226.80	189.00	192.15
873	NASDAQ	VCNX	Wed, Jan 26, 2022	260.40	268.80	231.00	233.10
872	NASDAQ	VCNX	Tue, Jan 25, 2022	231.00	231.00	207.90	214.20
871	NASDAQ	VCNX	Mon, Jan 24, 2022	216.30	218.40	195.30	213.15
870	NASDAQ	VCNX	Fri, Jan 21, 2022	224.70	226.80	216.30	218.40
869	NASDAQ	VCNX	Thu, Jan 20, 2022	228.90	237.26	222.60	228.90
868	NASDAQ	VCNX	Wed, Jan 19, 2022	231.00	235.35	221.70	228.90
867	NASDAQ	VCNX	Tue, Jan 18, 2022	226.80	239.40	224.70	233.10
866	NASDAQ	VCNX	Fri, Jan 14, 2022	237.30	238.79	228.90	235.20
865	NASDAQ	VCNX	Thu, Jan 13, 2022	237.30	241.50	233.12	237.30
864	NASDAQ	VCNX	Wed, Jan 12, 2022	245.70	252.00	237.30	241.50
863	NASDAQ	VCNX	Tue, Jan 11, 2022	245.70	245.70	237.30	245.34
862	NASDAQ	VCNX	Mon, Jan 10, 2022	233.10	254.10	232.05	245.70
861	NASDAQ	VCNX	Fri, Jan 7, 2022	231.00	243.60	222.60	235.20
860	NASDAQ	VCNX	Thu, Jan 6, 2022	237.30	294.00	233.10	235.20
859	NASDAQ	VCNX	Wed, Jan 5, 2022	241.50	241.50	226.80	228.90
858	NASDAQ	VCNX	Tue, Jan 4, 2022	233.10	247.80	226.82	233.10
857	NASDAQ	VCNX	Mon, Jan 3, 2022	216.30	237.30	214.20	233.10
856	NASDAQ	VCNX	Fri, Dec 31, 2021	224.70	237.30	218.40	218.40
855	NASDAQ	VCNX	Thu, Dec 30, 2021	231.00	239.40	218.40	228.90
854	NASDAQ	VCNX	Wed, Dec 29, 2021	222.60	235.20	220.50	233.10
853	NASDAQ	VCNX	Tue, Dec 28, 2021	245.70	249.90	224.70	224.70
852	NASDAQ	VCNX	Mon, Dec 27, 2021	268.80	268.80	247.80	249.90
851	NASDAQ	VCNX	Thu, Dec 23, 2021	273.00	275.10	264.62	273.00
850	NASDAQ	VCNX	Wed, Dec 22, 2021	268.80	281.40	268.80	273.00
849	NASDAQ	VCNX	Tue, Dec 21, 2021	268.80	283.50	260.40	270.90
848	NASDAQ	VCNX	Mon, Dec 20, 2021	256.20	287.70	233.10	270.90
847	NASDAQ	VCNX	Fri, Dec 17, 2021	279.30	294.00	264.60	277.20
846	NASDAQ	VCNX	Thu, Dec 16, 2021	294.00	294.00	280.64	285.60
845	NASDAQ	VCNX	Wed, Dec 15, 2021	287.70	294.00	270.90	289.80
844	NASDAQ	VCNX	Tue, Dec 14, 2021	306.60	306.60	289.80	291.90
843	NASDAQ	VCNX	Mon, Dec 13, 2021	310.80	312.90	293.50	306.60
842	NASDAQ	VCNX	Fri, Dec 10, 2021	317.10	326.89	310.80	310.80
841	NASDAQ	VCNX	Thu, Dec 9, 2021	333.90	344.40	317.10	319.20
840	NASDAQ	VCNX	Wed, Dec 8, 2021	319.20	333.90	314.94	333.90
839	NASDAQ	VCNX	Tue, Dec 7, 2021	310.80	333.90	306.71	319.20
838	NASDAQ	VCNX	Mon, Dec 6, 2021	296.10	312.90	285.60	306.60
837	NASDAQ	VCNX	Fri, Dec 3, 2021	315.00	325.50	294.00	298.20
836	NASDAQ	VCNX	Thu, Dec 2, 2021	315.00	333.90	308.70	321.30
835	NASDAQ	VCNX	Wed, Dec 1, 2021	333.90	346.50	315.00	315.00
834	NASDAQ	VCNX	Tue, Nov 30, 2021	340.20	342.30	321.30	333.90
833	NASDAQ	VCNX	Mon, Nov 29, 2021	369.60	369.60	336.00	342.30
832	NASDAQ	VCNX	Fri, Nov 26, 2021	336.00	380.10	336.00	357.00
831	NASDAQ	VCNX	Wed, Nov 24, 2021	331.80	396.90	325.50	348.60
830	NASDAQ	VCNX	Tue, Nov 23, 2021	331.80	369.60	315.00	338.10
829	NASDAQ	VCNX	Mon, Nov 22, 2021	346.50	350.51	325.50	329.70
828	NASDAQ	VCNX	Fri, Nov 19, 2021	350.70	361.20	345.45	350.70
827	NASDAQ	VCNX	Thu, Nov 18, 2021	380.10	386.38	357.00	359.10
826	NASDAQ	VCNX	Wed, Nov 17, 2021	388.50	399.00	378.00	382.20
825	NASDAQ	VCNX	Tue, Nov 16, 2021	403.20	403.20	384.30	392.70
824	NASDAQ	VCNX	Mon, Nov 15, 2021	401.10	411.60	396.90	403.20
823	NASDAQ	VCNX	Fri, Nov 12, 2021	409.50	413.70	396.90	403.20
822	NASDAQ	VCNX	Thu, Nov 11, 2021	411.60	417.90	401.10	403.20
821	NASDAQ	VCNX	Wed, Nov 10, 2021	424.20	438.90	399.00	417.90
820	NASDAQ	VCNX	Tue, Nov 9, 2021	413.70	434.70	413.70	430.50
819	NASDAQ	VCNX	Mon, Nov 8, 2021	413.70	417.90	403.20	415.80
818	NASDAQ	VCNX	Fri, Nov 5, 2021	436.80	452.07	408.87	424.20
817	NASDAQ	VCNX	Thu, Nov 4, 2021	442.32	457.80	426.30	438.90
816	NASDAQ	VCNX	Wed, Nov 3, 2021	394.80	497.70	391.67	445.20
815	NASDAQ	VCNX	Tue, Nov 2, 2021	401.10	407.40	386.40	394.80
814	NASDAQ	VCNX	Mon, Nov 1, 2021	392.70	416.98	390.60	405.30
813	NASDAQ	VCNX	Fri, Oct 29, 2021	394.80	409.50	390.60	401.10
812	NASDAQ	VCNX	Thu, Oct 28, 2021	390.60	403.05	384.30	396.90
811	NASDAQ	VCNX	Wed, Oct 27, 2021	401.10	409.50	382.22	392.70
810	NASDAQ	VCNX	Tue, Oct 26, 2021	382.20	407.40	381.51	401.10
809	NASDAQ	VCNX	Mon, Oct 25, 2021	380.10	392.70	378.00	380.10
808	NASDAQ	VCNX	Fri, Oct 22, 2021	394.80	394.80	382.20	384.30
807	NASDAQ	VCNX	Thu, Oct 21, 2021	396.90	403.20	392.70	399.00
806	NASDAQ	VCNX	Wed, Oct 20, 2021	401.10	405.30	378.00	399.00
805	NASDAQ	VCNX	Tue, Oct 19, 2021	394.80	409.50	392.70	403.20
804	NASDAQ	VCNX	Mon, Oct 18, 2021	417.90	420.00	396.90	407.40
803	NASDAQ	VCNX	Fri, Oct 15, 2021	441.00	445.20	420.00	424.20
802	NASDAQ	VCNX	Thu, Oct 14, 2021	436.80	449.40	407.40	441.00
801	NASDAQ	VCNX	Wed, Oct 13, 2021	441.00	447.30	432.60	441.00
800	NASDAQ	VCNX	Tue, Oct 12, 2021	434.70	441.00	425.46	441.00
799	NASDAQ	VCNX	Mon, Oct 11, 2021	422.10	436.80	415.55	436.80
798	NASDAQ	VCNX	Fri, Oct 8, 2021	430.50	438.90	409.50	424.20
797	NASDAQ	VCNX	Thu, Oct 7, 2021	420.00	441.00	420.00	432.60
796	NASDAQ	VCNX	Wed, Oct 6, 2021	441.00	445.20	429.95	432.60
795	NASDAQ	VCNX	Tue, Oct 5, 2021	443.10	451.50	430.50	438.90
794	NASDAQ	VCNX	Mon, Oct 4, 2021	436.80	441.00	430.52	436.80
793	NASDAQ	VCNX	Fri, Oct 1, 2021	455.70	455.70	430.50	436.80
792	NASDAQ	VCNX	Thu, Sep 30, 2021	447.30	457.80	434.70	453.60
791	NASDAQ	VCNX	Wed, Sep 29, 2021	453.60	455.70	441.00	443.10
790	NASDAQ	VCNX	Tue, Sep 28, 2021	466.20	470.34	445.20	449.40
789	NASDAQ	VCNX	Mon, Sep 27, 2021	468.30	483.00	457.80	470.40
788	NASDAQ	VCNX	Fri, Sep 24, 2021	464.10	476.70	455.72	472.50
787	NASDAQ	VCNX	Thu, Sep 23, 2021	462.00	472.50	453.62	470.40
786	NASDAQ	VCNX	Wed, Sep 22, 2021	453.60	468.30	448.35	462.00
785	NASDAQ	VCNX	Tue, Sep 21, 2021	445.20	466.20	443.10	453.60
784	NASDAQ	VCNX	Mon, Sep 20, 2021	466.20	483.00	451.50	457.80
783	NASDAQ	VCNX	Fri, Sep 17, 2021	466.20	489.72	457.80	478.80
782	NASDAQ	VCNX	Thu, Sep 16, 2021	466.20	472.50	460.11	472.50
781	NASDAQ	VCNX	Wed, Sep 15, 2021	472.50	493.50	464.10	470.40
780	NASDAQ	VCNX	Tue, Sep 14, 2021	489.30	497.70	464.10	476.70
779	NASDAQ	VCNX	Mon, Sep 13, 2021	487.20	497.70	476.70	487.20
778	NASDAQ	VCNX	Fri, Sep 10, 2021	487.20	497.70	472.50	489.30
777	NASDAQ	VCNX	Thu, Sep 9, 2021	476.70	491.40	476.70	491.40
776	NASDAQ	VCNX	Wed, Sep 8, 2021	487.20	491.40	466.20	480.90
775	NASDAQ	VCNX	Tue, Sep 7, 2021	504.00	512.40	483.00	491.40
774	NASDAQ	VCNX	Fri, Sep 3, 2021	506.10	522.90	493.50	504.00
773	NASDAQ	VCNX	Thu, Sep 2, 2021	504.00	522.90	504.00	512.40
772	NASDAQ	VCNX	Wed, Sep 1, 2021	497.70	522.90	493.50	506.10
771	NASDAQ	VCNX	Tue, Aug 31, 2021	485.10	504.00	476.70	504.00
770	NASDAQ	VCNX	Mon, Aug 30, 2021	504.00	508.20	474.60	487.20
769	NASDAQ	VCNX	Fri, Aug 27, 2021	508.20	531.30	501.90	504.00
768	NASDAQ	VCNX	Thu, Aug 26, 2021	489.30	514.50	489.30	512.40
767	NASDAQ	VCNX	Wed, Aug 25, 2021	491.40	508.20	487.20	493.50
766	NASDAQ	VCNX	Tue, Aug 24, 2021	487.20	508.20	487.20	497.70
765	NASDAQ	VCNX	Mon, Aug 23, 2021	462.00	497.70	462.00	491.40
764	NASDAQ	VCNX	Fri, Aug 20, 2021	451.50	470.40	451.50	457.80
763	NASDAQ	VCNX	Thu, Aug 19, 2021	470.40	483.00	451.50	455.70
762	NASDAQ	VCNX	Wed, Aug 18, 2021	493.50	497.70	453.60	478.80
761	NASDAQ	VCNX	Tue, Aug 17, 2021	468.30	474.83	445.20	466.20
760	NASDAQ	VCNX	Mon, Aug 16, 2021	516.62	516.62	470.40	472.50
759	NASDAQ	VCNX	Fri, Aug 13, 2021	493.50	504.74	485.10	493.50
758	NASDAQ	VCNX	Thu, Aug 12, 2021	501.90	520.80	493.50	493.50
757	NASDAQ	VCNX	Wed, Aug 11, 2021	525.00	538.65	499.80	508.20
756	NASDAQ	VCNX	Tue, Aug 10, 2021	533.40	543.90	516.60	525.00
755	NASDAQ	VCNX	Mon, Aug 9, 2021	525.00	546.00	508.20	535.50
754	NASDAQ	VCNX	Fri, Aug 6, 2021	504.00	525.00	493.50	520.80
753	NASDAQ	VCNX	Thu, Aug 5, 2021	493.50	510.30	485.10	495.60
752	NASDAQ	VCNX	Wed, Aug 4, 2021	510.30	521.51	486.99	493.50
751	NASDAQ	VCNX	Tue, Aug 3, 2021	514.50	560.70	512.40	516.60
750	NASDAQ	VCNX	Mon, Aug 2, 2021	514.50	516.60	501.92	510.30
749	NASDAQ	VCNX	Fri, Jul 30, 2021	525.00	531.30	501.90	514.50
748	NASDAQ	VCNX	Thu, Jul 29, 2021	529.20	546.00	506.12	525.00
747	NASDAQ	VCNX	Wed, Jul 28, 2021	495.60	527.10	489.30	522.90
746	NASDAQ	VCNX	Tue, Jul 27, 2021	491.40	501.90	472.50	487.20
745	NASDAQ	VCNX	Mon, Jul 26, 2021	485.10	504.00	483.00	491.40
744	NASDAQ	VCNX	Fri, Jul 23, 2021	510.30	522.90	483.00	489.30
743	NASDAQ	VCNX	Thu, Jul 22, 2021	508.20	520.80	488.42	512.40
742	NASDAQ	VCNX	Wed, Jul 21, 2021	497.70	525.00	495.81	514.50
741	NASDAQ	VCNX	Tue, Jul 20, 2021	493.50	518.70	491.40	499.80
740	NASDAQ	VCNX	Mon, Jul 19, 2021	499.80	514.50	472.50	497.70
739	NASDAQ	VCNX	Fri, Jul 16, 2021	508.20	529.20	499.80	499.80
738	NASDAQ	VCNX	Thu, Jul 15, 2021	514.50	537.60	491.40	508.20
737	NASDAQ	VCNX	Wed, Jul 14, 2021	546.00	562.80	514.50	518.70
736	NASDAQ	VCNX	Tue, Jul 13, 2021	543.90	558.58	529.22	543.90
735	NASDAQ	VCNX	Mon, Jul 12, 2021	543.90	560.70	533.40	552.30
734	NASDAQ	VCNX	Fri, Jul 9, 2021	546.00	552.30	525.11	543.90
733	NASDAQ	VCNX	Thu, Jul 8, 2021	525.00	546.00	514.50	537.60
732	NASDAQ	VCNX	Wed, Jul 7, 2021	564.90	577.50	529.20	537.60
731	NASDAQ	VCNX	Tue, Jul 6, 2021	588.00	590.10	550.20	560.70
730	NASDAQ	VCNX	Fri, Jul 2, 2021	579.60	594.30	569.10	575.40
729	NASDAQ	VCNX	Thu, Jul 1, 2021	588.00	595.50	573.87	590.10
728	NASDAQ	VCNX	Wed, Jun 30, 2021	573.30	594.30	571.20	588.00
727	NASDAQ	VCNX	Tue, Jun 29, 2021	609.00	611.10	571.20	571.20
726	NASDAQ	VCNX	Mon, Jun 28, 2021	613.20	617.40	588.00	602.70
725	NASDAQ	VCNX	Fri, Jun 25, 2021	583.80	615.30	575.40	613.20
724	NASDAQ	VCNX	Thu, Jun 24, 2021	613.20	617.40	583.80	596.40
723	NASDAQ	VCNX	Wed, Jun 23, 2021	554.40	609.00	554.40	600.60
722	NASDAQ	VCNX	Tue, Jun 22, 2021	550.20	567.00	535.50	562.80
721	NASDAQ	VCNX	Mon, Jun 21, 2021	552.30	558.60	531.51	558.60
720	NASDAQ	VCNX	Fri, Jun 18, 2021	567.00	598.50	552.30	552.30
719	NASDAQ	VCNX	Thu, Jun 17, 2021	537.60	577.50	531.30	571.20
718	NASDAQ	VCNX	Wed, Jun 16, 2021	546.00	550.20	516.60	546.00
717	NASDAQ	VCNX	Tue, Jun 15, 2021	560.70	564.90	537.60	541.80
716	NASDAQ	VCNX	Mon, Jun 14, 2021	550.20	577.50	550.20	562.80
715	NASDAQ	VCNX	Fri, Jun 11, 2021	541.80	560.68	541.80	554.40
714	NASDAQ	VCNX	Thu, Jun 10, 2021	556.50	575.40	533.40	539.70
713	NASDAQ	VCNX	Wed, Jun 9, 2021	602.70	619.50	548.10	548.10
712	NASDAQ	VCNX	Tue, Jun 8, 2021	655.20	659.40	558.60	617.40
711	NASDAQ	VCNX	Mon, Jun 7, 2021	493.50	688.80	487.20	630.00
710	NASDAQ	VCNX	Fri, Jun 4, 2021	497.70	497.70	478.80	483.00
709	NASDAQ	VCNX	Thu, Jun 3, 2021	512.40	515.55	489.30	493.50
708	NASDAQ	VCNX	Wed, Jun 2, 2021	510.30	531.30	506.10	522.90
707	NASDAQ	VCNX	Tue, Jun 1, 2021	501.90	520.80	476.70	508.20
706	NASDAQ	VCNX	Fri, May 28, 2021	520.80	520.80	493.50	499.80
705	NASDAQ	VCNX	Thu, May 27, 2021	493.50	520.80	493.50	520.80
704	NASDAQ	VCNX	Wed, May 26, 2021	462.00	495.60	457.82	491.40
703	NASDAQ	VCNX	Tue, May 25, 2021	468.30	480.90	455.70	462.00
702	NASDAQ	VCNX	Mon, May 24, 2021	491.40	491.40	468.30	470.40
701	NASDAQ	VCNX	Fri, May 21, 2021	485.10	514.50	457.80	489.30
700	NASDAQ	VCNX	Thu, May 20, 2021	470.40	483.00	462.00	474.60
699	NASDAQ	VCNX	Wed, May 19, 2021	452.74	483.00	445.20	470.40
698	NASDAQ	VCNX	Tue, May 18, 2021	455.70	481.95	454.65	478.80
697	NASDAQ	VCNX	Mon, May 17, 2021	451.50	485.14	447.30	453.60
696	NASDAQ	VCNX	Fri, May 14, 2021	434.70	451.50	422.10	443.10
695	NASDAQ	VCNX	Thu, May 13, 2021	438.90	451.50	413.70	422.10
694	NASDAQ	VCNX	Wed, May 12, 2021	445.20	451.50	430.50	432.60
693	NASDAQ	VCNX	Tue, May 11, 2021	438.90	459.75	426.30	451.50
692	NASDAQ	VCNX	Mon, May 10, 2021	462.00	466.20	445.20	451.50
691	NASDAQ	VCNX	Fri, May 7, 2021	462.00	489.05	459.98	468.30
690	NASDAQ	VCNX	Thu, May 6, 2021	499.80	499.80	457.80	468.30
689	NASDAQ	VCNX	Wed, May 5, 2021	525.00	533.40	493.52	497.70
688	NASDAQ	VCNX	Tue, May 4, 2021	546.00	546.00	506.12	525.00
687	NASDAQ	VCNX	Mon, May 3, 2021	577.50	579.60	531.30	554.40
686	NASDAQ	VCNX	Fri, Apr 30, 2021	535.50	546.00	527.10	541.80
685	NASDAQ	VCNX	Thu, Apr 29, 2021	550.20	556.48	527.10	537.60
684	NASDAQ	VCNX	Wed, Apr 28, 2021	522.90	558.60	512.25	558.60
683	NASDAQ	VCNX	Tue, Apr 27, 2021	535.50	543.90	512.40	525.00
682	NASDAQ	VCNX	Mon, Apr 26, 2021	516.60	548.10	516.60	535.50
681	NASDAQ	VCNX	Fri, Apr 23, 2021	506.10	525.00	499.80	518.70
680	NASDAQ	VCNX	Thu, Apr 22, 2021	527.10	533.40	495.60	510.30
679	NASDAQ	VCNX	Wed, Apr 21, 2021	495.60	531.30	487.20	522.90
678	NASDAQ	VCNX	Tue, Apr 20, 2021	489.30	497.70	464.52	487.20
677	NASDAQ	VCNX	Mon, Apr 19, 2021	499.80	504.00	478.80	489.30
676	NASDAQ	VCNX	Fri, Apr 16, 2021	508.20	516.60	476.70	506.10
675	NASDAQ	VCNX	Thu, Apr 15, 2021	529.20	535.50	499.80	508.20
674	NASDAQ	VCNX	Wed, Apr 14, 2021	541.80	546.00	518.70	527.10
673	NASDAQ	VCNX	Tue, Apr 13, 2021	527.10	548.10	520.80	533.40
672	NASDAQ	VCNX	Mon, Apr 12, 2021	575.40	575.40	518.70	529.20
671	NASDAQ	VCNX	Fri, Apr 9, 2021	583.80	600.03	569.10	569.10
670	NASDAQ	VCNX	Thu, Apr 8, 2021	619.50	620.84	577.50	592.20
669	NASDAQ	VCNX	Wed, Apr 7, 2021	625.80	625.80	600.60	602.70
668	NASDAQ	VCNX	Tue, Apr 6, 2021	606.90	627.90	592.20	609.00
667	NASDAQ	VCNX	Mon, Apr 5, 2021	619.50	638.40	594.30	604.80
666	NASDAQ	VCNX	Thu, Apr 1, 2021	634.20	644.70	613.20	615.30
665	NASDAQ	VCNX	Wed, Mar 31, 2021	651.00	655.20	623.70	625.80
664	NASDAQ	VCNX	Tue, Mar 30, 2021	625.80	661.50	600.60	640.50
663	NASDAQ	VCNX	Mon, Mar 29, 2021	651.00	667.80	625.80	636.30
662	NASDAQ	VCNX	Fri, Mar 26, 2021	667.80	707.07	644.70	661.50
661	NASDAQ	VCNX	Thu, Mar 25, 2021	617.40	676.20	609.00	665.70
660	NASDAQ	VCNX	Wed, Mar 24, 2021	678.30	707.70	632.10	634.20
659	NASDAQ	VCNX	Tue, Mar 23, 2021	718.20	720.30	665.70	669.90
658	NASDAQ	VCNX	Mon, Mar 22, 2021	739.20	743.40	709.80	720.30
657	NASDAQ	VCNX	Fri, Mar 19, 2021	724.50	766.50	710.01	747.60
656	NASDAQ	VCNX	Thu, Mar 18, 2021	728.70	787.50	697.20	724.50
655	NASDAQ	VCNX	Wed, Mar 17, 2021	741.30	798.00	718.20	753.90
654	NASDAQ	VCNX	Tue, Mar 16, 2021	806.00	871.50	735.00	764.40
653	NASDAQ	VCNX	Mon, Mar 15, 2021	777.00	777.00	737.10	747.60
652	NASDAQ	VCNX	Fri, Mar 12, 2021	695.10	872.55	676.20	779.10
651	NASDAQ	VCNX	Thu, Mar 11, 2021	661.50	697.20	646.80	695.10
650	NASDAQ	VCNX	Wed, Mar 10, 2021	665.70	674.10	632.10	646.80
649	NASDAQ	VCNX	Tue, Mar 9, 2021	604.80	667.80	604.80	640.50
648	NASDAQ	VCNX	Mon, Mar 8, 2021	604.80	638.40	588.00	602.70
647	NASDAQ	VCNX	Fri, Mar 5, 2021	632.10	641.09	548.21	604.80
646	NASDAQ	VCNX	Thu, Mar 4, 2021	701.40	720.30	600.60	621.60
645	NASDAQ	VCNX	Wed, Mar 3, 2021	716.10	745.50	690.90	705.60
644	NASDAQ	VCNX	Tue, Mar 2, 2021	773.35	795.90	720.30	732.90
643	NASDAQ	VCNX	Mon, Mar 1, 2021	798.00	812.70	756.00	793.80
642	NASDAQ	VCNX	Fri, Feb 26, 2021	808.50	840.00	741.30	781.20
641	NASDAQ	VCNX	Thu, Feb 25, 2021	861.00	884.10	777.00	777.00
640	NASDAQ	VCNX	Wed, Feb 24, 2021	846.30	972.30	844.20	886.20
639	NASDAQ	VCNX	Tue, Feb 23, 2021	934.61	936.60	787.50	837.90
638	NASDAQ	VCNX	Mon, Feb 22, 2021	1155.00	1215.90	1054.20	1073.10
637	NASDAQ	VCNX	Fri, Feb 19, 2021	1249.50	2007.60	987.00	1024.80
636	NASDAQ	VCNX	Thu, Feb 18, 2021	619.50	626.16	579.60	602.70
635	NASDAQ	VCNX	Wed, Feb 17, 2021	659.40	664.65	602.78	627.90
634	NASDAQ	VCNX	Tue, Feb 16, 2021	665.70	695.10	638.40	669.90
633	NASDAQ	VCNX	Fri, Feb 12, 2021	655.20	674.10	642.60	669.90
632	NASDAQ	VCNX	Thu, Feb 11, 2021	663.60	688.80	639.45	648.90
631	NASDAQ	VCNX	Wed, Feb 10, 2021	697.20	705.60	590.31	659.40
630	NASDAQ	VCNX	Tue, Feb 9, 2021	703.50	703.50	672.00	688.80
629	NASDAQ	VCNX	Mon, Feb 8, 2021	663.60	709.53	655.20	686.70
628	NASDAQ	VCNX	Fri, Feb 5, 2021	699.30	703.50	621.60	646.80
627	NASDAQ	VCNX	Thu, Feb 4, 2021	619.50	732.90	579.60	724.50
626	NASDAQ	VCNX	Wed, Feb 3, 2021	598.50	606.90	569.10	600.60
625	NASDAQ	VCNX	Tue, Feb 2, 2021	527.10	693.00	514.50	600.60
624	NASDAQ	VCNX	Mon, Feb 1, 2021	510.30	527.10	495.60	525.00
623	NASDAQ	VCNX	Fri, Jan 29, 2021	508.20	525.00	483.00	495.60
622	NASDAQ	VCNX	Thu, Jan 28, 2021	512.40	529.20	501.90	504.00
621	NASDAQ	VCNX	Wed, Jan 27, 2021	567.00	577.50	499.80	514.50
620	NASDAQ	VCNX	Tue, Jan 26, 2021	571.20	588.00	554.40	567.00
619	NASDAQ	VCNX	Mon, Jan 25, 2021	539.70	581.70	527.10	579.60
618	NASDAQ	VCNX	Fri, Jan 22, 2021	581.47	598.50	527.10	535.50
617	NASDAQ	VCNX	Thu, Jan 21, 2021	548.10	575.40	525.00	560.70
616	NASDAQ	VCNX	Wed, Jan 20, 2021	512.40	543.90	495.60	527.10
615	NASDAQ	VCNX	Tue, Jan 19, 2021	506.10	529.20	499.80	518.70
614	NASDAQ	VCNX	Fri, Jan 15, 2021	543.90	543.90	495.60	504.00
613	NASDAQ	VCNX	Thu, Jan 14, 2021	512.40	546.00	504.00	537.60
612	NASDAQ	VCNX	Wed, Jan 13, 2021	514.50	520.80	487.20	508.20
611	NASDAQ	VCNX	Tue, Jan 12, 2021	525.00	556.50	506.10	529.20
610	NASDAQ	VCNX	Mon, Jan 11, 2021	485.10	512.40	478.80	499.80
609	NASDAQ	VCNX	Fri, Jan 8, 2021	482.27	491.40	466.20	487.20
608	NASDAQ	VCNX	Thu, Jan 7, 2021	453.60	471.45	447.30	468.30
607	NASDAQ	VCNX	Wed, Jan 6, 2021	449.40	466.20	438.90	441.00
606	NASDAQ	VCNX	Tue, Jan 5, 2021	441.00	451.50	436.80	447.30
605	NASDAQ	VCNX	Mon, Jan 4, 2021	441.00	447.30	428.40	438.90
604	NASDAQ	VCNX	Thu, Dec 31, 2020	451.50	451.71	420.00	434.70
603	NASDAQ	VCNX	Wed, Dec 30, 2020	428.40	451.50	422.10	447.30
602	NASDAQ	VCNX	Tue, Dec 29, 2020	445.20	445.20	420.00	428.40
601	NASDAQ	VCNX	Mon, Dec 28, 2020	472.50	472.50	444.36	449.40
600	NASDAQ	VCNX	Thu, Dec 24, 2020	493.50	493.50	453.60	464.10
599	NASDAQ	VCNX	Wed, Dec 23, 2020	464.10	493.50	453.60	483.00
598	NASDAQ	VCNX	Tue, Dec 22, 2020	462.00	478.80	436.80	457.80
597	NASDAQ	VCNX	Mon, Dec 21, 2020	417.90	462.00	415.80	447.30
596	NASDAQ	VCNX	Fri, Dec 18, 2020	432.60	438.90	422.10	422.10
595	NASDAQ	VCNX	Thu, Dec 17, 2020	430.50	438.90	420.00	430.50
594	NASDAQ	VCNX	Wed, Dec 16, 2020	428.40	432.14	418.95	424.20
593	NASDAQ	VCNX	Tue, Dec 15, 2020	424.20	436.80	413.70	426.30
592	NASDAQ	VCNX	Mon, Dec 14, 2020	453.60	459.90	413.70	415.80
591	NASDAQ	VCNX	Fri, Dec 11, 2020	476.70	487.20	430.50	445.20
590	NASDAQ	VCNX	Thu, Dec 10, 2020	462.00	495.60	459.98	474.60
589	NASDAQ	VCNX	Wed, Dec 9, 2020	493.50	502.49	462.02	483.00
588	NASDAQ	VCNX	Tue, Dec 8, 2020	434.70	514.50	430.50	493.50
587	NASDAQ	VCNX	Mon, Dec 7, 2020	449.40	457.80	427.35	432.60
586	NASDAQ	VCNX	Fri, Dec 4, 2020	441.00	449.40	434.70	445.20
585	NASDAQ	VCNX	Thu, Dec 3, 2020	436.80	447.05	424.20	438.90
584	NASDAQ	VCNX	Wed, Dec 2, 2020	432.60	438.90	424.20	436.80
583	NASDAQ	VCNX	Tue, Dec 1, 2020	449.40	464.10	432.60	436.80
582	NASDAQ	VCNX	Mon, Nov 30, 2020	443.10	447.30	428.40	443.10
581	NASDAQ	VCNX	Fri, Nov 27, 2020	445.20	451.50	436.23	441.00
580	NASDAQ	VCNX	Wed, Nov 25, 2020	424.20	445.20	420.00	434.70
579	NASDAQ	VCNX	Tue, Nov 24, 2020	422.10	430.50	411.60	415.80
578	NASDAQ	VCNX	Mon, Nov 23, 2020	415.80	439.66	409.50	430.50
577	NASDAQ	VCNX	Fri, Nov 20, 2020	417.90	420.00	407.30	411.60
576	NASDAQ	VCNX	Thu, Nov 19, 2020	428.40	428.40	394.80	411.60
575	NASDAQ	VCNX	Wed, Nov 18, 2020	411.60	438.56	407.02	420.00
574	NASDAQ	VCNX	Tue, Nov 17, 2020	411.60	411.60	399.00	411.60
573	NASDAQ	VCNX	Mon, Nov 16, 2020	420.00	420.00	386.40	413.70
572	NASDAQ	VCNX	Fri, Nov 13, 2020	438.90	457.80	411.60	417.90
571	NASDAQ	VCNX	Thu, Nov 12, 2020	443.10	452.30	405.30	415.80
570	NASDAQ	VCNX	Wed, Nov 11, 2020	430.50	480.90	420.00	459.90
569	NASDAQ	VCNX	Tue, Nov 10, 2020	382.20	674.10	361.20	483.00
568	NASDAQ	VCNX	Mon, Nov 9, 2020	390.60	390.60	369.60	382.20
567	NASDAQ	VCNX	Fri, Nov 6, 2020	378.00	382.20	359.10	367.50
566	NASDAQ	VCNX	Thu, Nov 5, 2020	380.10	392.70	369.60	375.90
565	NASDAQ	VCNX	Wed, Nov 4, 2020	378.00	386.40	369.60	384.30
564	NASDAQ	VCNX	Tue, Nov 3, 2020	363.30	371.70	359.10	369.60
563	NASDAQ	VCNX	Mon, Nov 2, 2020	363.30	375.90	344.40	371.70
562	NASDAQ	VCNX	Fri, Oct 30, 2020	371.70	375.90	357.00	361.20
561	NASDAQ	VCNX	Thu, Oct 29, 2020	384.30	393.10	363.30	371.70
560	NASDAQ	VCNX	Wed, Oct 28, 2020	390.60	390.60	365.40	378.00
559	NASDAQ	VCNX	Tue, Oct 27, 2020	420.00	423.15	390.60	396.90
558	NASDAQ	VCNX	Mon, Oct 26, 2020	422.10	434.70	403.20	420.00
557	NASDAQ	VCNX	Fri, Oct 23, 2020	411.60	411.60	388.50	394.80
556	NASDAQ	VCNX	Thu, Oct 22, 2020	375.90	403.20	369.60	396.90
555	NASDAQ	VCNX	Wed, Oct 21, 2020	415.80	415.80	373.80	384.30
554	NASDAQ	VCNX	Tue, Oct 20, 2020	432.60	432.60	392.70	411.60
553	NASDAQ	VCNX	Mon, Oct 19, 2020	424.20	445.20	415.80	432.60
552	NASDAQ	VCNX	Fri, Oct 16, 2020	430.50	432.60	409.50	415.80
551	NASDAQ	VCNX	Thu, Oct 15, 2020	428.40	443.10	409.50	428.40
550	NASDAQ	VCNX	Wed, Oct 14, 2020	445.20	445.20	420.00	430.50
549	NASDAQ	VCNX	Tue, Oct 13, 2020	447.30	449.40	426.30	432.60
548	NASDAQ	VCNX	Mon, Oct 12, 2020	428.40	459.90	399.00	438.90
547	NASDAQ	VCNX	Fri, Oct 9, 2020	365.40	480.90	359.10	466.20
546	NASDAQ	VCNX	Thu, Oct 8, 2020	352.80	363.30	348.60	354.90
545	NASDAQ	VCNX	Wed, Oct 7, 2020	348.60	354.90	346.50	352.80
544	NASDAQ	VCNX	Tue, Oct 6, 2020	359.10	361.20	346.50	348.60
543	NASDAQ	VCNX	Mon, Oct 5, 2020	361.20	365.40	352.80	357.00
542	NASDAQ	VCNX	Fri, Oct 2, 2020	354.90	368.93	352.80	357.00
541	NASDAQ	VCNX	Thu, Oct 1, 2020	361.20	369.60	359.10	367.50
540	NASDAQ	VCNX	Wed, Sep 30, 2020	370.65	382.20	367.50	373.80
539	NASDAQ	VCNX	Tue, Sep 29, 2020	357.00	382.20	342.30	380.10
538	NASDAQ	VCNX	Mon, Sep 28, 2020	380.10	384.30	361.20	367.50
537	NASDAQ	VCNX	Fri, Sep 25, 2020	373.80	420.00	371.70	375.90
536	NASDAQ	VCNX	Thu, Sep 24, 2020	361.41	388.50	357.00	380.10
535	NASDAQ	VCNX	Wed, Sep 23, 2020	459.90	466.20	388.50	390.60
534	NASDAQ	VCNX	Tue, Sep 22, 2020	480.90	533.40	474.60	487.20
533	NASDAQ	VCNX	Mon, Sep 21, 2020	1176.00	1207.65	1079.40	1148.70
532	NASDAQ	VCNX	Fri, Sep 18, 2020	1260.00	1297.80	1144.50	1186.50
531	NASDAQ	VCNX	Thu, Sep 17, 2020	1272.60	1388.10	1213.80	1245.30
530	NASDAQ	VCNX	Wed, Sep 16, 2020	1178.10	1186.50	1106.70	1110.90
529	NASDAQ	VCNX	Tue, Sep 15, 2020	1092.00	1209.60	1055.25	1184.40
528	NASDAQ	VCNX	Mon, Sep 14, 2020	1026.90	1142.40	1003.80	1094.10
527	NASDAQ	VCNX	Fri, Sep 11, 2020	1029.00	1062.60	991.20	1003.80
526	NASDAQ	VCNX	Thu, Sep 10, 2020	1071.00	1071.53	991.20	1010.10
525	NASDAQ	VCNX	Wed, Sep 9, 2020	1089.90	1092.00	1062.60	1092.00
524	NASDAQ	VCNX	Tue, Sep 8, 2020	1035.30	1100.40	995.40	1060.50
523	NASDAQ	VCNX	Fri, Sep 4, 2020	1060.50	1085.68	982.80	1041.60
522	NASDAQ	VCNX	Thu, Sep 3, 2020	1134.00	1136.31	1045.80	1068.90
521	NASDAQ	VCNX	Wed, Sep 2, 2020	1083.60	1163.40	1054.22	1136.10
520	NASDAQ	VCNX	Tue, Sep 1, 2020	1182.30	1195.74	1065.75	1096.20
519	NASDAQ	VCNX	Mon, Aug 31, 2020	1140.30	1207.50	1123.50	1190.70
518	NASDAQ	VCNX	Fri, Aug 28, 2020	1060.50	1175.98	1037.42	1110.90
517	NASDAQ	VCNX	Thu, Aug 27, 2020	1075.20	1146.60	1037.40	1068.90
516	NASDAQ	VCNX	Wed, Aug 26, 2020	1075.20	1142.40	1056.51	1087.80
515	NASDAQ	VCNX	Tue, Aug 25, 2020	1062.60	1134.00	1045.80	1083.60
514	NASDAQ	VCNX	Mon, Aug 24, 2020	1159.20	1159.20	1035.30	1087.80
513	NASDAQ	VCNX	Fri, Aug 21, 2020	1178.10	1186.12	1117.20	1129.80
512	NASDAQ	VCNX	Thu, Aug 20, 2020	1173.90	1220.10	1150.80	1197.00
511	NASDAQ	VCNX	Wed, Aug 19, 2020	1211.70	1228.50	1155.00	1180.20
510	NASDAQ	VCNX	Tue, Aug 18, 2020	1255.80	1272.94	1199.10	1232.70
509	NASDAQ	VCNX	Mon, Aug 17, 2020	1255.80	1283.10	1237.95	1268.40
508	NASDAQ	VCNX	Fri, Aug 14, 2020	1180.20	1354.50	1140.30	1289.40
507	NASDAQ	VCNX	Thu, Aug 13, 2020	1150.80	1213.80	1117.22	1152.90
506	NASDAQ	VCNX	Wed, Aug 12, 2020	1165.50	1239.99	1113.02	1159.20
505	NASDAQ	VCNX	Tue, Aug 11, 2020	1197.00	1247.40	1165.50	1171.80
504	NASDAQ	VCNX	Mon, Aug 10, 2020	1260.00	1294.90	1186.50	1201.20
503	NASDAQ	VCNX	Fri, Aug 7, 2020	1344.00	1379.70	1239.00	1253.70
502	NASDAQ	VCNX	Thu, Aug 6, 2020	1398.60	1415.40	1308.53	1354.50
501	NASDAQ	VCNX	Wed, Aug 5, 2020	1459.50	1512.00	1400.70	1419.60
500	NASDAQ	VCNX	Tue, Aug 4, 2020	1352.40	1451.33	1306.20	1400.70
499	NASDAQ	VCNX	Mon, Aug 3, 2020	1318.80	1344.00	1226.40	1344.00
498	NASDAQ	VCNX	Fri, Jul 31, 2020	1314.60	1354.50	1262.10	1329.30
497	NASDAQ	VCNX	Thu, Jul 30, 2020	1203.30	1449.00	1188.60	1317.75
496	NASDAQ	VCNX	Wed, Jul 29, 2020	1316.70	1330.62	1186.50	1222.20
495	NASDAQ	VCNX	Tue, Jul 28, 2020	1341.90	1360.80	1266.30	1331.40
494	NASDAQ	VCNX	Mon, Jul 27, 2020	1472.10	1501.50	1291.50	1362.90
493	NASDAQ	VCNX	Fri, Jul 24, 2020	1583.40	1583.40	1470.00	1478.40
492	NASDAQ	VCNX	Thu, Jul 23, 2020	1606.50	1652.70	1535.10	1585.50
491	NASDAQ	VCNX	Wed, Jul 22, 2020	1680.00	1746.15	1591.80	1633.80
490	NASDAQ	VCNX	Tue, Jul 21, 2020	1606.50	1772.40	1596.00	1719.90
489	NASDAQ	VCNX	Mon, Jul 20, 2020	1728.30	1822.80	1505.70	1659.00
488	NASDAQ	VCNX	Fri, Jul 17, 2020	1875.30	1974.00	1505.70	1667.40
487	NASDAQ	VCNX	Thu, Jul 16, 2020	1110.90	1228.50	1029.00	1188.60
486	NASDAQ	VCNX	Wed, Jul 15, 2020	1129.80	1184.38	1033.20	1083.60
485	NASDAQ	VCNX	Tue, Jul 14, 2020	976.50	1394.40	973.77	1142.40
484	NASDAQ	VCNX	Mon, Jul 13, 2020	921.90	1039.50	915.60	976.50
483	NASDAQ	VCNX	Fri, Jul 10, 2020	829.50	874.78	779.12	829.50
482	NASDAQ	VCNX	Thu, Jul 9, 2020	751.80	1050.00	735.00	907.20
481	NASDAQ	VCNX	Wed, Jul 8, 2020	825.30	825.30	737.10	756.00
480	NASDAQ	VCNX	Tue, Jul 7, 2020	779.10	808.50	718.20	787.50
479	NASDAQ	VCNX	Mon, Jul 6, 2020	714.00	801.15	693.00	756.00
478	NASDAQ	VCNX	Thu, Jul 2, 2020	718.20	735.00	686.70	699.30
477	NASDAQ	VCNX	Wed, Jul 1, 2020	758.10	766.50	688.80	728.70
476	NASDAQ	VCNX	Tue, Jun 30, 2020	711.90	758.10	711.90	758.10
475	NASDAQ	VCNX	Mon, Jun 29, 2020	798.00	806.40	709.80	718.20
474	NASDAQ	VCNX	Fri, Jun 26, 2020	726.60	824.25	726.60	756.00
473	NASDAQ	VCNX	Thu, Jun 25, 2020	711.90	735.00	676.20	732.90
472	NASDAQ	VCNX	Wed, Jun 24, 2020	737.10	737.31	682.50	688.80
471	NASDAQ	VCNX	Tue, Jun 23, 2020	741.78	745.50	722.40	732.90
470	NASDAQ	VCNX	Mon, Jun 22, 2020	739.18	751.82	723.66	735.00
469	NASDAQ	VCNX	Fri, Jun 19, 2020	720.30	758.10	713.96	735.00
468	NASDAQ	VCNX	Thu, Jun 18, 2020	735.00	741.30	712.64	720.30
467	NASDAQ	VCNX	Wed, Jun 17, 2020	737.10	745.50	726.60	735.00
466	NASDAQ	VCNX	Tue, Jun 16, 2020	762.30	762.30	716.10	735.00
465	NASDAQ	VCNX	Mon, Jun 15, 2020	735.00	756.00	714.00	730.80
464	NASDAQ	VCNX	Fri, Jun 12, 2020	753.90	753.92	714.00	728.70
463	NASDAQ	VCNX	Thu, Jun 11, 2020	779.10	779.10	693.00	737.10
462	NASDAQ	VCNX	Wed, Jun 10, 2020	772.80	772.80	749.70	764.40
461	NASDAQ	VCNX	Tue, Jun 9, 2020	777.00	781.20	745.50	760.20
460	NASDAQ	VCNX	Mon, Jun 8, 2020	764.40	781.56	756.00	774.90
459	NASDAQ	VCNX	Fri, Jun 5, 2020	808.50	811.84	752.85	764.40
458	NASDAQ	VCNX	Thu, Jun 4, 2020	774.90	787.50	756.00	777.00
457	NASDAQ	VCNX	Wed, Jun 3, 2020	789.60	789.60	760.20	774.90
456	NASDAQ	VCNX	Tue, Jun 2, 2020	785.40	802.20	756.00	791.70
455	NASDAQ	VCNX	Mon, Jun 1, 2020	806.40	806.40	766.50	783.30
454	NASDAQ	VCNX	Fri, May 29, 2020	819.00	829.52	779.10	806.59
453	NASDAQ	VCNX	Thu, May 28, 2020	798.00	802.20	762.30	777.00
452	NASDAQ	VCNX	Wed, May 27, 2020	791.70	808.50	766.50	791.70
451	NASDAQ	VCNX	Tue, May 26, 2020	825.30	825.30	787.56	808.50
450	NASDAQ	VCNX	Fri, May 22, 2020	827.40	833.70	777.00	810.60
449	NASDAQ	VCNX	Thu, May 21, 2020	835.80	835.80	805.77	825.30
448	NASDAQ	VCNX	Wed, May 20, 2020	814.80	840.00	789.60	827.40
447	NASDAQ	VCNX	Tue, May 19, 2020	798.00	819.00	766.50	800.10
446	NASDAQ	VCNX	Mon, May 18, 2020	835.80	850.50	779.10	798.00
445	NASDAQ	VCNX	Fri, May 15, 2020	848.40	859.95	787.50	798.00
444	NASDAQ	VCNX	Thu, May 14, 2020	787.50	858.59	742.64	829.50
443	NASDAQ	VCNX	Wed, May 13, 2020	819.00	821.10	744.28	766.50
442	NASDAQ	VCNX	Tue, May 12, 2020	810.60	820.05	783.51	808.50
441	NASDAQ	VCNX	Mon, May 11, 2020	802.20	814.80	787.50	787.50
440	NASDAQ	VCNX	Fri, May 8, 2020	770.70	815.85	753.90	787.50
439	NASDAQ	VCNX	Thu, May 7, 2020	766.50	793.80	756.00	756.00
438	NASDAQ	VCNX	Wed, May 6, 2020	764.40	772.80	745.50	766.50
437	NASDAQ	VCNX	Tue, May 5, 2020	777.00	798.00	737.10	774.90
436	NASDAQ	VCNX	Mon, May 4, 2020	772.80	790.52	745.50	761.90
435	NASDAQ	VCNX	Fri, May 1, 2020	791.70	791.70	737.12	766.50
434	NASDAQ	VCNX	Thu, Apr 30, 2020	852.60	867.30	709.15	766.50
433	NASDAQ	VCNX	Wed, Apr 29, 2020	875.70	890.40	808.50	862.41
432	NASDAQ	VCNX	Tue, Apr 28, 2020	924.00	932.72	882.00	890.40
431	NASDAQ	VCNX	Mon, Apr 27, 2020	959.70	966.00	863.10	875.70
430	NASDAQ	VCNX	Fri, Apr 24, 2020	756.00	879.90	756.00	814.80
429	NASDAQ	VCNX	Thu, Apr 23, 2020	762.30	771.23	735.00	756.00
428	NASDAQ	VCNX	Wed, Apr 22, 2020	741.30	774.84	741.30	762.30
427	NASDAQ	VCNX	Tue, Apr 21, 2020	775.19	777.00	739.20	742.83
426	NASDAQ	VCNX	Mon, Apr 20, 2020	798.00	804.30	777.00	794.39
425	NASDAQ	VCNX	Fri, Apr 17, 2020	825.30	825.30	739.20	804.30
424	NASDAQ	VCNX	Thu, Apr 16, 2020	777.00	819.00	766.25	802.20
423	NASDAQ	VCNX	Wed, Apr 15, 2020	762.30	792.27	735.00	779.56
422	NASDAQ	VCNX	Tue, Apr 14, 2020	802.20	824.23	777.00	780.84
421	NASDAQ	VCNX	Mon, Apr 13, 2020	808.50	837.90	791.70	793.80
420	NASDAQ	VCNX	Thu, Apr 9, 2020	837.90	846.30	782.08	819.00
419	NASDAQ	VCNX	Wed, Apr 8, 2020	858.90	858.90	787.50	835.80
418	NASDAQ	VCNX	Tue, Apr 7, 2020	861.00	861.00	802.20	802.20
417	NASDAQ	VCNX	Mon, Apr 6, 2020	871.50	871.50	808.50	808.50
416	NASDAQ	VCNX	Fri, Apr 3, 2020	789.60	854.11	753.90	802.20
415	NASDAQ	VCNX	Thu, Apr 2, 2020	837.90	858.90	747.60	753.90
414	NASDAQ	VCNX	Wed, Apr 1, 2020	840.00	840.00	777.00	829.50
413	NASDAQ	VCNX	Tue, Mar 31, 2020	840.00	861.00	798.00	840.00
412	NASDAQ	VCNX	Mon, Mar 30, 2020	861.00	936.60	844.20	844.20
411	NASDAQ	VCNX	Fri, Mar 27, 2020	907.20	957.60	852.60	852.60
410	NASDAQ	VCNX	Thu, Mar 26, 2020	951.30	984.90	900.90	928.20
409	NASDAQ	VCNX	Wed, Mar 25, 2020	917.70	951.28	896.70	924.00
408	NASDAQ	VCNX	Tue, Mar 24, 2020	972.30	984.90	848.40	854.70
407	NASDAQ	VCNX	Mon, Mar 23, 2020	884.10	984.90	884.10	942.90
406	NASDAQ	VCNX	Fri, Mar 20, 2020	863.10	1050.00	863.10	892.50
405	NASDAQ	VCNX	Thu, Mar 19, 2020	970.20	970.20	850.50	911.40
404	NASDAQ	VCNX	Wed, Mar 18, 2020	913.50	993.30	840.82	924.00
403	NASDAQ	VCNX	Tue, Mar 17, 2020	934.50	996.87	831.60	842.10
402	NASDAQ	VCNX	Mon, Mar 16, 2020	871.50	1047.90	871.50	995.40
401	NASDAQ	VCNX	Fri, Mar 13, 2020	936.60	936.60	798.00	831.60
400	NASDAQ	VCNX	Thu, Mar 12, 2020	875.70	942.90	861.00	936.60
399	NASDAQ	VCNX	Wed, Mar 11, 2020	945.00	951.30	863.10	875.70
398	NASDAQ	VCNX	Tue, Mar 10, 2020	912.66	971.82	861.00	945.00
397	NASDAQ	VCNX	Mon, Mar 9, 2020	1050.00	1094.10	886.20	976.50
396	NASDAQ	VCNX	Fri, Mar 6, 2020	1033.20	1126.02	1008.00	1008.00
395	NASDAQ	VCNX	Thu, Mar 5, 2020	1031.10	1062.60	1003.80	1003.80
394	NASDAQ	VCNX	Wed, Mar 4, 2020	1022.70	1139.00	1022.70	1071.00
393	NASDAQ	VCNX	Tue, Mar 3, 2020	1152.90	1152.90	1012.20	1020.60
392	NASDAQ	VCNX	Mon, Mar 2, 2020	1176.00	1176.00	1026.90	1108.80
391	NASDAQ	VCNX	Fri, Feb 28, 2020	1352.40	1493.10	1027.03	1124.26
390	NASDAQ	VCNX	Thu, Feb 27, 2020	1512.00	1543.25	1312.50	1375.50
389	NASDAQ	VCNX	Wed, Feb 26, 2020	1262.10	1543.48	1262.10	1417.50
388	NASDAQ	VCNX	Tue, Feb 25, 2020	1333.50	1365.00	1272.60	1272.60
387	NASDAQ	VCNX	Mon, Feb 24, 2020	1155.00	1344.00	1155.00	1333.50
386	NASDAQ	VCNX	Fri, Feb 21, 2020	1220.10	1246.94	1157.10	1157.10
385	NASDAQ	VCNX	Thu, Feb 20, 2020	1213.17	1257.90	1169.03	1180.20
384	NASDAQ	VCNX	Wed, Feb 19, 2020	1142.59	1249.73	1123.50	1176.00
383	NASDAQ	VCNX	Tue, Feb 18, 2020	1140.30	1195.09	1073.10	1136.10
382	NASDAQ	VCNX	Fri, Feb 14, 2020	1236.90	1236.90	1138.20	1184.40
381	NASDAQ	VCNX	Thu, Feb 13, 2020	1355.55	1425.90	1241.10	1243.20
380	NASDAQ	VCNX	Wed, Feb 12, 2020	1308.30	1436.65	1308.30	1359.75
379	NASDAQ	VCNX	Tue, Feb 11, 2020	1390.20	1404.90	1314.18	1362.90
378	NASDAQ	VCNX	Mon, Feb 10, 2020	1291.50	1467.90	1291.50	1367.10
377	NASDAQ	VCNX	Fri, Feb 7, 2020	1417.50	1421.70	1292.11	1304.10
376	NASDAQ	VCNX	Thu, Feb 6, 2020	1417.50	1589.51	1291.50	1350.30
375	NASDAQ	VCNX	Wed, Feb 5, 2020	1386.00	1458.60	1305.97	1305.97
374	NASDAQ	VCNX	Tue, Feb 4, 2020	1518.30	1684.43	1344.00	1407.80
373	NASDAQ	VCNX	Mon, Feb 3, 2020	1631.70	1887.90	1474.79	1512.00
372	NASDAQ	VCNX	Fri, Jan 31, 2020	1537.20	1604.36	1365.02	1458.45
371	NASDAQ	VCNX	Thu, Jan 30, 2020	1558.20	1697.85	1451.10	1575.00
370	NASDAQ	VCNX	Wed, Jan 29, 2020	1738.80	2016.00	1535.12	1557.15
369	NASDAQ	VCNX	Tue, Jan 28, 2020	1638.00	1855.62	1575.00	1757.70
368	NASDAQ	VCNX	Mon, Jan 27, 2020	2037.00	2568.30	1476.30	1476.30
367	NASDAQ	VCNX	Fri, Jan 24, 2020	1102.50	1732.50	1096.43	1447.93
366	NASDAQ	VCNX	Thu, Jan 23, 2020	1110.48	1138.85	1066.80	1066.80
365	NASDAQ	VCNX	Wed, Jan 22, 2020	1096.20	1113.00	1069.95	1113.00
364	NASDAQ	VCNX	Tue, Jan 21, 2020	1073.12	1096.20	1052.10	1096.20
363	NASDAQ	VCNX	Fri, Jan 17, 2020	1070.01	1073.10	1050.00	1068.67
362	NASDAQ	VCNX	Thu, Jan 16, 2020	1087.80	1087.80	1050.00	1062.41
361	NASDAQ	VCNX	Wed, Jan 15, 2020	1058.53	1115.10	1024.80	1050.00
360	NASDAQ	VCNX	Tue, Jan 14, 2020	1071.00	1071.00	1050.00	1064.70
359	NASDAQ	VCNX	Mon, Jan 13, 2020	1048.34	1152.90	1041.60	1102.56
358	NASDAQ	VCNX	Fri, Jan 10, 2020	1047.90	1078.16	1029.00	1040.97
357	NASDAQ	VCNX	Thu, Jan 9, 2020	1055.78	1092.00	1029.00	1039.50
356	NASDAQ	VCNX	Wed, Jan 8, 2020	1067.43	1098.30	1029.00	1031.10
355	NASDAQ	VCNX	Tue, Jan 7, 2020	1047.90	1059.79	1029.00	1029.00
354	NASDAQ	VCNX	Mon, Jan 6, 2020	1031.10	1059.45	1031.10	1047.94
353	NASDAQ	VCNX	Fri, Jan 3, 2020	1031.10	1131.90	1031.10	1037.40
352	NASDAQ	VCNX	Thu, Jan 2, 2020	1060.50	1100.40	1037.40	1051.89
351	NASDAQ	VCNX	Tue, Dec 31, 2019	1012.20	1035.30	1012.20	1018.50
350	NASDAQ	VCNX	Mon, Dec 30, 2019	1074.89	1131.90	1031.23	1031.67
349	NASDAQ	VCNX	Fri, Dec 27, 2019	1145.84	1145.84	1052.10	1079.40
348	NASDAQ	VCNX	Thu, Dec 26, 2019	1029.00	1117.20	1008.00	1053.15
347	NASDAQ	VCNX	Tue, Dec 24, 2019	1050.00	1215.08	1004.37	1100.40
346	NASDAQ	VCNX	Mon, Dec 23, 2019	1047.90	1161.30	1018.52	1052.10
345	NASDAQ	VCNX	Fri, Dec 20, 2019	1138.20	1138.20	978.60	1123.50
344	NASDAQ	VCNX	Thu, Dec 19, 2019	1188.60	1283.10	1171.80	1171.80
343	NASDAQ	VCNX	Wed, Dec 18, 2019	1266.30	1295.91	1218.00	1228.50
342	NASDAQ	VCNX	Tue, Dec 17, 2019	1260.00	1302.00	1210.65	1234.80
341	NASDAQ	VCNX	Mon, Dec 16, 2019	1121.40	1245.30	1121.40	1176.00
340	NASDAQ	VCNX	Fri, Dec 13, 2019	1180.20	1260.00	1155.02	1159.20
339	NASDAQ	VCNX	Thu, Dec 12, 2019	1134.00	1207.23	1071.00	1102.50
338	NASDAQ	VCNX	Wed, Dec 11, 2019	1117.20	1260.00	1071.00	1106.70
337	NASDAQ	VCNX	Tue, Dec 10, 2019	1152.90	1155.00	1029.00	1029.00
336	NASDAQ	VCNX	Mon, Dec 9, 2019	1024.80	1089.90	1020.60	1020.60
335	NASDAQ	VCNX	Fri, Dec 6, 2019	1081.50	1081.50	957.60	1008.00
334	NASDAQ	VCNX	Thu, Dec 5, 2019	1133.12	1133.12	1041.60	1041.60
333	NASDAQ	VCNX	Wed, Dec 4, 2019	1050.00	1050.00	1039.50	1039.50
332	NASDAQ	VCNX	Tue, Dec 3, 2019	1094.12	1155.00	1046.85	1050.00
331	NASDAQ	VCNX	Mon, Dec 2, 2019	1050.00	1050.00	1039.50	1039.50
330	NASDAQ	VCNX	Fri, Nov 29, 2019	1026.69	1039.50	1000.65	1039.50
329	NASDAQ	VCNX	Wed, Nov 27, 2019	1018.50	1018.50	997.50	997.50
328	NASDAQ	VCNX	Tue, Nov 26, 2019	0.00	0.00	0.00	1018.50
327	NASDAQ	VCNX	Mon, Nov 25, 2019	1018.50	1018.50	1018.50	1018.50
326	NASDAQ	VCNX	Fri, Nov 22, 2019	966.00	976.50	966.00	967.39
325	NASDAQ	VCNX	Thu, Nov 21, 2019	1004.64	1008.00	966.00	966.00
324	NASDAQ	VCNX	Wed, Nov 20, 2019	1039.50	1076.25	997.50	997.50
323	NASDAQ	VCNX	Tue, Nov 19, 2019	1137.38	1137.38	966.00	966.00
322	NASDAQ	VCNX	Mon, Nov 18, 2019	1060.50	1060.50	966.00	966.00
321	NASDAQ	VCNX	Fri, Nov 15, 2019	1050.00	1129.80	1049.90	1050.00
320	NASDAQ	VCNX	Thu, Nov 14, 2019	997.50	997.50	997.50	997.50
319	NASDAQ	VCNX	Wed, Nov 13, 2019	1155.00	1155.00	957.60	957.60
318	NASDAQ	VCNX	Tue, Nov 12, 2019	1034.78	1134.00	1034.78	1134.00
317	NASDAQ	VCNX	Mon, Nov 11, 2019	1152.90	1152.90	1012.20	1012.20
316	NASDAQ	VCNX	Fri, Nov 8, 2019	0.00	0.00	0.00	1144.50
315	NASDAQ	VCNX	Thu, Nov 7, 2019	1144.50	1144.50	1144.50	1144.50
314	NASDAQ	VCNX	Wed, Nov 6, 2019	1020.60	1050.00	1012.20	1050.00
313	NASDAQ	VCNX	Tue, Nov 5, 2019	1052.10	1052.10	1036.77	1050.00
312	NASDAQ	VCNX	Mon, Nov 4, 2019	1102.50	1102.50	959.70	1003.80
311	NASDAQ	VCNX	Fri, Nov 1, 2019	1050.00	1155.00	1050.00	1052.10
310	NASDAQ	VCNX	Thu, Oct 31, 2019	1182.62	1186.50	1165.50	1165.50
309	NASDAQ	VCNX	Wed, Oct 30, 2019	1194.90	1194.90	1194.90	1194.90
308	NASDAQ	VCNX	Tue, Oct 29, 2019	1314.60	1314.60	1182.30	1194.90
307	NASDAQ	VCNX	Mon, Oct 28, 2019	0.00	0.00	0.00	1354.50
306	NASDAQ	VCNX	Fri, Oct 25, 2019	1239.00	1355.11	1239.00	1354.50
305	NASDAQ	VCNX	Thu, Oct 24, 2019	1131.88	1260.00	1046.33	1253.70
304	NASDAQ	VCNX	Wed, Oct 23, 2019	1007.06	1052.10	966.02	991.20
303	NASDAQ	VCNX	Tue, Oct 22, 2019	1119.30	1131.90	1003.80	1092.00
302	NASDAQ	VCNX	Mon, Oct 21, 2019	1211.70	1211.70	1066.34	1161.30
301	NASDAQ	VCNX	Fri, Oct 18, 2019	1157.10	1258.26	1157.10	1258.26
300	NASDAQ	VCNX	Thu, Oct 17, 2019	1167.60	1167.60	1167.60	1167.60
299	NASDAQ	VCNX	Wed, Oct 16, 2019	0.00	0.00	0.00	1171.80
298	NASDAQ	VCNX	Tue, Oct 15, 2019	1283.10	1291.50	1163.40	1171.80
297	NASDAQ	VCNX	Mon, Oct 14, 2019	1253.70	1270.50	1251.60	1257.90
296	NASDAQ	VCNX	Fri, Oct 11, 2019	1264.20	1264.20	1264.20	1264.20
295	NASDAQ	VCNX	Thu, Oct 10, 2019	1330.77	1330.77	1203.30	1239.00
294	NASDAQ	VCNX	Wed, Oct 9, 2019	0.00	0.00	0.00	1428.00
293	NASDAQ	VCNX	Tue, Oct 8, 2019	1260.00	1428.00	1260.00	1428.00
292	NASDAQ	VCNX	Mon, Oct 7, 2019	1396.50	1396.50	1310.40	1310.40
291	NASDAQ	VCNX	Fri, Oct 4, 2019	1491.00	1491.00	1398.60	1398.60
290	NASDAQ	VCNX	Thu, Oct 3, 2019	1481.55	1481.55	1396.50	1416.35
289	NASDAQ	VCNX	Wed, Oct 2, 2019	1491.02	1512.00	1451.10	1451.10
288	NASDAQ	VCNX	Tue, Oct 1, 2019	1526.70	1596.00	1476.30	1564.50
287	NASDAQ	VCNX	Mon, Sep 30, 2019	1528.80	1644.30	1488.90	1505.70
286	NASDAQ	VCNX	Fri, Sep 27, 2019	1640.10	1640.10	1404.90	1516.20
285	NASDAQ	VCNX	Thu, Sep 26, 2019	1669.50	1669.50	1522.58	1608.60
284	NASDAQ	VCNX	Wed, Sep 25, 2019	1659.00	1671.60	1456.25	1617.00
283	NASDAQ	VCNX	Tue, Sep 24, 2019	1521.45	1671.60	1470.82	1665.30
282	NASDAQ	VCNX	Mon, Sep 23, 2019	1673.70	1673.70	1453.20	1509.90
281	NASDAQ	VCNX	Fri, Sep 20, 2019	1375.50	1546.23	1375.50	1535.10
280	NASDAQ	VCNX	Thu, Sep 19, 2019	1285.20	1438.50	1267.08	1375.50
279	NASDAQ	VCNX	Wed, Sep 18, 2019	1182.30	1274.70	1182.30	1274.70
278	NASDAQ	VCNX	Tue, Sep 17, 2019	1226.40	1239.00	1226.40	1239.00
277	NASDAQ	VCNX	Mon, Sep 16, 2019	1239.00	1312.50	1239.00	1275.75
276	NASDAQ	VCNX	Fri, Sep 13, 2019	1180.20	1260.00	1176.00	1254.12
275	NASDAQ	VCNX	Thu, Sep 12, 2019	1236.90	1256.33	1234.80	1256.33
274	NASDAQ	VCNX	Wed, Sep 11, 2019	1228.50	1251.60	1119.30	1211.70
273	NASDAQ	VCNX	Tue, Sep 10, 2019	1197.00	1249.50	1117.20	1226.40
272	NASDAQ	VCNX	Mon, Sep 9, 2019	1249.50	1261.89	1197.00	1218.00
271	NASDAQ	VCNX	Fri, Sep 6, 2019	1260.00	1264.20	1183.22	1253.91
270	NASDAQ	VCNX	Thu, Sep 5, 2019	1144.50	1260.00	1144.50	1257.90
269	NASDAQ	VCNX	Wed, Sep 4, 2019	1157.88	1218.00	1139.67	1139.67
268	NASDAQ	VCNX	Tue, Sep 3, 2019	1201.20	1205.40	1134.00	1134.00
267	NASDAQ	VCNX	Fri, Aug 30, 2019	1202.21	1205.40	1197.00	1205.40
266	NASDAQ	VCNX	Thu, Aug 29, 2019	1194.88	1203.30	1178.35	1201.05
265	NASDAQ	VCNX	Wed, Aug 28, 2019	1218.00	1218.00	1129.13	1197.00
264	NASDAQ	VCNX	Tue, Aug 27, 2019	1134.00	1197.00	1104.60	1195.95
263	NASDAQ	VCNX	Mon, Aug 26, 2019	1155.00	1155.00	1029.92	1104.60
262	NASDAQ	VCNX	Fri, Aug 23, 2019	1157.10	1224.30	1157.10	1197.00
261	NASDAQ	VCNX	Thu, Aug 22, 2019	1123.50	1236.90	1123.50	1182.30
260	NASDAQ	VCNX	Wed, Aug 21, 2019	0.00	0.00	0.00	1081.50
259	NASDAQ	VCNX	Tue, Aug 20, 2019	1039.50	1108.80	1039.29	1081.50
258	NASDAQ	VCNX	Mon, Aug 19, 2019	1029.00	1050.00	1018.50	1050.00
257	NASDAQ	VCNX	Fri, Aug 16, 2019	1004.60	1047.90	971.25	1047.90
256	NASDAQ	VCNX	Thu, Aug 15, 2019	1016.40	1026.90	1016.40	1026.90
255	NASDAQ	VCNX	Wed, Aug 14, 2019	974.40	1029.00	974.40	1028.87
254	NASDAQ	VCNX	Tue, Aug 13, 2019	1047.90	1050.00	1013.08	1041.96
253	NASDAQ	VCNX	Mon, Aug 12, 2019	972.30	1029.00	971.25	1029.00
252	NASDAQ	VCNX	Fri, Aug 9, 2019	1018.50	1036.35	980.70	1036.35
251	NASDAQ	VCNX	Thu, Aug 8, 2019	1045.80	1050.00	1020.60	1029.00
250	NASDAQ	VCNX	Wed, Aug 7, 2019	1050.00	1050.00	1018.50	1029.00
249	NASDAQ	VCNX	Tue, Aug 6, 2019	993.30	1050.00	982.80	1050.00
248	NASDAQ	VCNX	Mon, Aug 5, 2019	997.50	1005.90	968.10	994.75
247	NASDAQ	VCNX	Fri, Aug 2, 2019	940.80	1035.30	932.40	1005.90
246	NASDAQ	VCNX	Thu, Aug 1, 2019	965.43	966.00	924.00	924.00
245	NASDAQ	VCNX	Wed, Jul 31, 2019	999.60	1045.80	875.72	966.00
244	NASDAQ	VCNX	Tue, Jul 30, 2019	1045.80	1045.80	1008.00	1008.00
243	NASDAQ	VCNX	Mon, Jul 29, 2019	1047.90	1047.90	997.50	1022.70
242	NASDAQ	VCNX	Fri, Jul 26, 2019	827.40	1047.90	827.40	1020.60
241	NASDAQ	VCNX	Thu, Jul 25, 2019	865.20	865.20	842.10	843.70
240	NASDAQ	VCNX	Wed, Jul 24, 2019	861.00	869.40	858.90	858.90
239	NASDAQ	VCNX	Tue, Jul 23, 2019	871.50	914.49	858.90	861.00
238	NASDAQ	VCNX	Mon, Jul 22, 2019	911.40	911.40	911.40	911.40
237	NASDAQ	VCNX	Fri, Jul 19, 2019	873.60	879.96	858.90	859.47
236	NASDAQ	VCNX	Thu, Jul 18, 2019	865.20	887.44	863.10	869.40
235	NASDAQ	VCNX	Wed, Jul 17, 2019	919.80	926.10	863.10	863.10
234	NASDAQ	VCNX	Tue, Jul 16, 2019	882.00	942.90	852.60	898.80
233	NASDAQ	VCNX	Mon, Jul 15, 2019	871.50	888.89	842.10	871.50
232	NASDAQ	VCNX	Fri, Jul 12, 2019	903.00	984.08	871.50	871.50
231	NASDAQ	VCNX	Thu, Jul 11, 2019	990.74	990.74	903.00	907.28
230	NASDAQ	VCNX	Wed, Jul 10, 2019	1081.50	1081.50	905.10	924.00
229	NASDAQ	VCNX	Tue, Jul 9, 2019	1092.00	1102.50	1002.37	1043.70
228	NASDAQ	VCNX	Mon, Jul 8, 2019	1140.30	1155.00	1075.20	1094.10
227	NASDAQ	VCNX	Fri, Jul 5, 2019	1148.70	1155.00	1092.00	1092.00
226	NASDAQ	VCNX	Wed, Jul 3, 2019	1078.98	1106.55	1071.00	1092.23
225	NASDAQ	VCNX	Tue, Jul 2, 2019	1079.40	1133.01	1060.50	1113.00
224	NASDAQ	VCNX	Mon, Jul 1, 2019	1159.20	1274.68	1146.60	1155.00
223	NASDAQ	VCNX	Fri, Jun 28, 2019	1115.23	1159.20	1115.23	1159.20
222	NASDAQ	VCNX	Thu, Jun 27, 2019	1102.50	1102.50	1060.50	1060.50
221	NASDAQ	VCNX	Wed, Jun 26, 2019	1070.03	1144.50	1070.03	1111.93
220	NASDAQ	VCNX	Tue, Jun 25, 2019	1093.26	1093.26	1060.50	1062.60
219	NASDAQ	VCNX	Mon, Jun 24, 2019	1092.00	1102.50	1071.00	1102.50
218	NASDAQ	VCNX	Fri, Jun 21, 2019	1047.90	1117.18	1039.50	1116.26
217	NASDAQ	VCNX	Thu, Jun 20, 2019	987.02	1134.00	987.02	1026.90
216	NASDAQ	VCNX	Wed, Jun 19, 2019	1084.65	1115.10	1050.00	1073.10
215	NASDAQ	VCNX	Tue, Jun 18, 2019	1115.10	1184.40	1085.03	1085.03
214	NASDAQ	VCNX	Mon, Jun 17, 2019	1134.00	1244.57	1102.50	1104.60
213	NASDAQ	VCNX	Fri, Jun 14, 2019	1243.20	1243.20	1140.30	1167.60
212	NASDAQ	VCNX	Thu, Jun 13, 2019	1218.00	1239.00	1136.10	1136.10
211	NASDAQ	VCNX	Wed, Jun 12, 2019	1247.67	1247.67	1162.81	1162.81
210	NASDAQ	VCNX	Tue, Jun 11, 2019	1222.20	1222.20	1106.70	1155.00
209	NASDAQ	VCNX	Mon, Jun 10, 2019	1311.20	1311.20	1218.00	1270.50
208	NASDAQ	VCNX	Fri, Jun 7, 2019	1260.46	1344.00	1257.90	1257.90
207	NASDAQ	VCNX	Thu, Jun 6, 2019	1270.50	1488.88	1192.80	1281.00
206	NASDAQ	VCNX	Wed, Jun 5, 2019	1318.80	1321.45	1199.10	1199.10
205	NASDAQ	VCNX	Tue, Jun 4, 2019	1348.20	1415.38	1207.29	1262.10
204	NASDAQ	VCNX	Mon, Jun 3, 2019	1446.90	1522.31	1217.35	1299.90
203	NASDAQ	VCNX	Fri, May 31, 2019	1451.10	1488.90	1365.00	1394.40
202	NASDAQ	VCNX	Thu, May 30, 2019	1423.80	1470.00	1293.60	1425.90
201	NASDAQ	VCNX	Wed, May 29, 2019	1419.73	1428.00	1365.00	1428.00
200	NASDAQ	VCNX	Tue, May 28, 2019	1362.90	1467.90	1331.40	1344.00
199	NASDAQ	VCNX	Fri, May 24, 2019	1400.70	1428.00	1312.50	1346.10
198	NASDAQ	VCNX	Thu, May 23, 2019	0.00	0.00	0.00	1425.90
197	NASDAQ	VCNX	Wed, May 22, 2019	1470.00	1470.00	1390.20	1425.90
196	NASDAQ	VCNX	Tue, May 21, 2019	1411.20	1539.30	1396.50	1472.10
195	NASDAQ	VCNX	Mon, May 20, 2019	1428.00	1478.40	1322.48	1409.10
194	NASDAQ	VCNX	Fri, May 17, 2019	1533.00	1592.79	1365.00	1449.00
193	NASDAQ	VCNX	Thu, May 16, 2019	1690.50	1712.21	1497.30	1589.70
192	NASDAQ	VCNX	Wed, May 15, 2019	1650.58	1701.00	1557.84	1634.68
191	NASDAQ	VCNX	Tue, May 14, 2019	1701.00	1782.90	1638.00	1703.10
190	NASDAQ	VCNX	Mon, May 13, 2019	1582.88	1684.20	1472.10	1630.15
189	NASDAQ	VCNX	Fri, May 10, 2019	1478.21	1684.20	1476.30	1680.00
188	NASDAQ	VCNX	Thu, May 9, 2019	1575.00	1617.00	1543.50	1554.00
187	NASDAQ	VCNX	Wed, May 8, 2019	1484.68	1575.00	1404.90	1520.42
186	NASDAQ	VCNX	Tue, May 7, 2019	1367.52	1482.60	1365.00	1432.41
185	NASDAQ	VCNX	Mon, May 6, 2019	1407.00	1530.90	1310.63	1470.00
184	NASDAQ	VCNX	Fri, May 3, 2019	1436.84	1470.00	1407.00	1459.50
183	NASDAQ	VCNX	Thu, May 2, 2019	1417.50	1431.57	1377.60	1377.60
182	NASDAQ	VCNX	Wed, May 1, 2019	1302.00	1468.95	1302.00	1377.60
181	NASDAQ	VCNX	Tue, Apr 30, 2019	1354.50	1365.00	1304.10	1304.10
180	NASDAQ	VCNX	Mon, Apr 29, 2019	1479.18	1479.18	1281.00	1350.30
179	NASDAQ	VCNX	Fri, Apr 26, 2019	1415.40	1495.60	1402.84	1417.50
178	NASDAQ	VCNX	Thu, Apr 25, 2019	1365.00	1470.00	1365.00	1386.00
177	NASDAQ	VCNX	Wed, Apr 24, 2019	1304.10	1382.18	1272.60	1333.50
176	NASDAQ	VCNX	Tue, Apr 23, 2019	1190.70	1411.20	1159.20	1312.50
175	NASDAQ	VCNX	Mon, Apr 22, 2019	1173.90	1173.90	1110.12	1155.00
174	NASDAQ	VCNX	Thu, Apr 18, 2019	1129.80	1170.67	1050.00	1079.40
173	NASDAQ	VCNX	Wed, Apr 17, 2019	1113.00	1281.00	1080.93	1155.00
172	NASDAQ	VCNX	Tue, Apr 16, 2019	1167.60	1194.90	1050.00	1165.50
171	NASDAQ	VCNX	Mon, Apr 15, 2019	1312.50	1312.50	1062.60	1155.00
170	NASDAQ	VCNX	Fri, Apr 12, 2019	1570.88	1570.88	1260.00	1344.55
169	NASDAQ	VCNX	Thu, Apr 11, 2019	1522.50	1593.90	1436.40	1451.10
168	NASDAQ	VCNX	Wed, Apr 10, 2019	1589.99	1654.78	1501.50	1514.10
167	NASDAQ	VCNX	Tue, Apr 9, 2019	1545.60	1656.90	1457.40	1567.50
166	NASDAQ	VCNX	Mon, Apr 8, 2019	1440.60	1627.48	1440.60	1575.00
165	NASDAQ	VCNX	Fri, Apr 5, 2019	1396.50	1572.90	1396.50	1459.50
164	NASDAQ	VCNX	Thu, Apr 4, 2019	1493.10	1585.50	1274.70	1323.00
163	NASDAQ	VCNX	Wed, Apr 3, 2019	1535.10	1566.60	1352.40	1566.60
162	NASDAQ	VCNX	Tue, Apr 2, 2019	1365.00	1680.00	1365.00	1502.55
161	NASDAQ	VCNX	Mon, Apr 1, 2019	1138.20	1409.10	1138.20	1354.50
160	NASDAQ	VCNX	Fri, Mar 29, 2019	1171.80	1323.00	1071.00	1104.60
159	NASDAQ	VCNX	Thu, Mar 28, 2019	1144.50	1226.40	1087.80	1131.90
158	NASDAQ	VCNX	Wed, Mar 27, 2019	1035.30	1232.70	1018.50	1087.80
157	NASDAQ	VCNX	Tue, Mar 26, 2019	1045.80	1045.80	999.60	1018.50
156	NASDAQ	VCNX	Mon, Mar 25, 2019	1066.80	1066.80	997.50	1043.70
155	NASDAQ	VCNX	Fri, Mar 22, 2019	1050.00	1050.00	963.92	1032.99
154	NASDAQ	VCNX	Thu, Mar 21, 2019	903.00	1050.00	903.00	1029.00
153	NASDAQ	VCNX	Wed, Mar 20, 2019	871.50	940.80	871.50	903.00
152	NASDAQ	VCNX	Tue, Mar 19, 2019	863.10	945.00	835.80	863.10
151	NASDAQ	VCNX	Mon, Mar 18, 2019	791.07	872.91	791.07	850.50
150	NASDAQ	VCNX	Fri, Mar 15, 2019	825.30	842.10	808.50	819.00
149	NASDAQ	VCNX	Thu, Mar 14, 2019	875.70	875.70	819.00	819.00
148	NASDAQ	VCNX	Wed, Mar 13, 2019	926.10	932.40	840.00	840.00
147	NASDAQ	VCNX	Tue, Mar 12, 2019	896.70	932.19	854.70	903.00
146	NASDAQ	VCNX	Mon, Mar 11, 2019	963.90	963.90	875.70	888.30
145	NASDAQ	VCNX	Fri, Mar 8, 2019	882.00	1047.90	840.00	970.20
144	NASDAQ	VCNX	Thu, Mar 7, 2019	976.50	976.50	871.50	875.70
143	NASDAQ	VCNX	Wed, Mar 6, 2019	890.40	947.10	850.50	903.00
142	NASDAQ	VCNX	Tue, Mar 5, 2019	1043.53	1043.53	871.50	905.10
141	NASDAQ	VCNX	Mon, Mar 4, 2019	831.60	892.50	798.00	892.50
140	NASDAQ	VCNX	Fri, Mar 1, 2019	907.20	942.90	823.20	823.20
139	NASDAQ	VCNX	Thu, Feb 28, 2019	864.15	976.50	861.00	875.70
138	NASDAQ	VCNX	Wed, Feb 27, 2019	976.50	976.50	886.20	886.20
137	NASDAQ	VCNX	Tue, Feb 26, 2019	945.00	1033.20	936.60	936.60
136	NASDAQ	VCNX	Mon, Feb 25, 2019	966.00	1026.90	936.60	945.00
135	NASDAQ	VCNX	Fri, Feb 22, 2019	1008.00	1044.96	985.95	1010.10
134	NASDAQ	VCNX	Thu, Feb 21, 2019	1018.50	1028.14	1018.50	1028.14
133	NASDAQ	VCNX	Wed, Feb 20, 2019	978.60	999.60	970.20	999.60
132	NASDAQ	VCNX	Tue, Feb 19, 2019	1029.00	1029.00	962.01	962.01
131	NASDAQ	VCNX	Fri, Feb 15, 2019	1033.20	1081.50	1029.00	1029.00
130	NASDAQ	VCNX	Thu, Feb 14, 2019	1054.20	1102.50	1029.00	1029.00
129	NASDAQ	VCNX	Wed, Feb 13, 2019	1030.05	1061.17	1030.05	1059.45
128	NASDAQ	VCNX	Tue, Feb 12, 2019	1050.00	1060.52	1029.00	1058.40
127	NASDAQ	VCNX	Mon, Feb 11, 2019	1029.00	1029.00	1029.00	1029.00
126	NASDAQ	VCNX	Fri, Feb 8, 2019	1079.40	1079.40	1029.00	1060.50
125	NASDAQ	VCNX	Thu, Feb 7, 2019	1022.70	1209.60	993.30	1084.76
124	NASDAQ	VCNX	Wed, Feb 6, 2019	959.70	1029.00	959.70	959.70
123	NASDAQ	VCNX	Tue, Feb 5, 2019	930.30	930.30	930.30	930.30
122	NASDAQ	VCNX	Mon, Feb 4, 2019	987.00	1014.30	987.00	1014.30
121	NASDAQ	VCNX	Fri, Feb 1, 2019	1029.02	1029.02	997.50	997.50
120	NASDAQ	VCNX	Thu, Jan 31, 2019	1062.98	1062.98	1016.40	1016.40
119	NASDAQ	VCNX	Wed, Jan 30, 2019	0.00	0.00	0.00	1052.18
118	NASDAQ	VCNX	Tue, Jan 29, 2019	1050.00	1052.18	1050.00	1052.18
117	NASDAQ	VCNX	Mon, Jan 28, 2019	1041.60	1108.78	997.50	1089.90
116	NASDAQ	VCNX	Fri, Jan 25, 2019	1113.00	1113.00	1040.55	1046.81
115	NASDAQ	VCNX	Thu, Jan 24, 2019	1071.00	1071.00	1050.00	1050.00
114	NASDAQ	VCNX	Wed, Jan 23, 2019	1094.10	1110.48	1033.20	1047.90
113	NASDAQ	VCNX	Tue, Jan 22, 2019	1037.40	1102.50	1037.40	1102.50
112	NASDAQ	VCNX	Fri, Jan 18, 2019	1131.90	1131.90	1035.30	1035.30
111	NASDAQ	VCNX	Thu, Jan 17, 2019	1197.00	1207.50	1155.00	1155.00
110	NASDAQ	VCNX	Wed, Jan 16, 2019	945.00	1167.60	945.00	1119.30
109	NASDAQ	VCNX	Tue, Jan 15, 2019	865.31	924.00	861.00	923.79
108	NASDAQ	VCNX	Mon, Jan 14, 2019	835.80	840.00	770.70	837.90
107	NASDAQ	VCNX	Fri, Jan 11, 2019	825.30	825.30	814.25	819.00
106	NASDAQ	VCNX	Thu, Jan 10, 2019	781.20	819.00	781.20	819.00
105	NASDAQ	VCNX	Wed, Jan 9, 2019	795.63	795.63	779.10	781.10
104	NASDAQ	VCNX	Tue, Jan 8, 2019	735.00	806.40	697.20	783.30
103	NASDAQ	VCNX	Mon, Jan 7, 2019	787.50	800.10	770.34	770.34
102	NASDAQ	VCNX	Fri, Jan 4, 2019	850.50	850.50	703.50	829.50
101	NASDAQ	VCNX	Thu, Jan 3, 2019	781.20	840.00	781.20	840.00
100	NASDAQ	VCNX	Wed, Jan 2, 2019	777.00	882.00	777.00	882.00
99	NASDAQ	VCNX	Mon, Dec 31, 2018	756.00	840.02	756.00	765.41
98	NASDAQ	VCNX	Fri, Dec 28, 2018	840.00	890.40	789.60	798.00
97	NASDAQ	VCNX	Thu, Dec 27, 2018	829.50	882.00	798.00	827.40
96	NASDAQ	VCNX	Wed, Dec 26, 2018	949.73	1018.50	848.40	848.40
95	NASDAQ	VCNX	Mon, Dec 24, 2018	861.02	861.02	861.02	861.02
94	NASDAQ	VCNX	Fri, Dec 21, 2018	961.80	961.80	840.00	945.00
93	NASDAQ	VCNX	Thu, Dec 20, 2018	951.30	987.00	859.95	919.80
92	NASDAQ	VCNX	Wed, Dec 19, 2018	955.50	1001.20	945.00	1001.20
91	NASDAQ	VCNX	Tue, Dec 18, 2018	1003.19	1081.50	959.81	991.62
90	NASDAQ	VCNX	Mon, Dec 17, 2018	995.40	995.40	966.00	966.00
89	NASDAQ	VCNX	Fri, Dec 14, 2018	985.95	985.95	945.00	966.00
88	NASDAQ	VCNX	Thu, Dec 13, 2018	976.50	1148.07	976.50	991.20
87	NASDAQ	VCNX	Wed, Dec 12, 2018	1066.80	1068.90	966.00	966.00
86	NASDAQ	VCNX	Tue, Dec 11, 2018	1050.00	1102.50	1033.20	1102.50
85	NASDAQ	VCNX	Mon, Dec 10, 2018	1168.90	1188.60	1087.80	1102.50
84	NASDAQ	VCNX	Fri, Dec 7, 2018	0.00	0.00	0.00	1188.60
83	NASDAQ	VCNX	Thu, Dec 6, 2018	1163.40	1209.45	1073.10	1188.60
82	NASDAQ	VCNX	Tue, Dec 4, 2018	1226.40	1226.40	1226.40	1226.40
81	NASDAQ	VCNX	Mon, Dec 3, 2018	1276.80	1290.45	1213.80	1227.45
80	NASDAQ	VCNX	Fri, Nov 30, 2018	1176.00	1289.40	1173.90	1173.90
79	NASDAQ	VCNX	Thu, Nov 29, 2018	1119.30	1241.10	1119.30	1161.30
78	NASDAQ	VCNX	Wed, Nov 28, 2018	1256.37	1257.90	1108.80	1108.80
77	NASDAQ	VCNX	Tue, Nov 27, 2018	1136.10	1228.50	1071.00	1182.30
76	NASDAQ	VCNX	Mon, Nov 26, 2018	1184.40	1260.00	1127.60	1136.10
75	NASDAQ	VCNX	Fri, Nov 23, 2018	1260.00	1260.00	1155.00	1159.20
74	NASDAQ	VCNX	Wed, Nov 21, 2018	1260.00	1260.00	1197.00	1260.00
73	NASDAQ	VCNX	Tue, Nov 20, 2018	1283.10	1283.10	1201.20	1201.20
72	NASDAQ	VCNX	Mon, Nov 19, 2018	1299.90	1302.19	1292.40	1292.40
71	NASDAQ	VCNX	Fri, Nov 16, 2018	1332.93	1332.93	1332.93	1332.93
70	NASDAQ	VCNX	Thu, Nov 15, 2018	1365.00	1365.00	1232.70	1302.00
69	NASDAQ	VCNX	Wed, Nov 14, 2018	1388.10	1428.00	1312.52	1312.52
68	NASDAQ	VCNX	Tue, Nov 13, 2018	1337.70	1369.20	1337.70	1369.20
67	NASDAQ	VCNX	Mon, Nov 12, 2018	1278.90	1446.90	1278.90	1291.50
66	NASDAQ	VCNX	Fri, Nov 9, 2018	1199.10	1305.11	1199.10	1278.90
65	NASDAQ	VCNX	Thu, Nov 8, 2018	1354.50	1428.00	1173.90	1287.30
64	NASDAQ	VCNX	Wed, Nov 7, 2018	1312.50	1404.90	1272.60	1312.50
63	NASDAQ	VCNX	Tue, Nov 6, 2018	1283.10	1380.75	1283.10	1380.75
62	NASDAQ	VCNX	Mon, Nov 5, 2018	1323.00	1323.00	1323.00	1323.00
61	NASDAQ	VCNX	Fri, Nov 2, 2018	1310.40	1375.50	1310.40	1365.00
60	NASDAQ	VCNX	Thu, Nov 1, 2018	1260.02	1362.90	1260.00	1260.00
59	NASDAQ	VCNX	Wed, Oct 31, 2018	1268.40	1302.00	1207.50	1260.00
58	NASDAQ	VCNX	Tue, Oct 30, 2018	1323.00	1365.00	1274.70	1274.70
57	NASDAQ	VCNX	Mon, Oct 29, 2018	1165.50	1333.50	1165.50	1333.50
56	NASDAQ	VCNX	Fri, Oct 26, 2018	1317.46	1415.40	1260.00	1270.50
55	NASDAQ	VCNX	Thu, Oct 25, 2018	1365.00	1365.00	1312.50	1312.50
54	NASDAQ	VCNX	Wed, Oct 24, 2018	1354.50	1354.50	1333.50	1333.50
53	NASDAQ	VCNX	Tue, Oct 23, 2018	1377.60	1429.34	1352.42	1352.42
52	NASDAQ	VCNX	Mon, Oct 22, 2018	1312.50	1312.50	1312.50	1312.50
51	NASDAQ	VCNX	Fri, Oct 19, 2018	1503.60	1503.60	1470.00	1470.00
50	NASDAQ	VCNX	Thu, Oct 18, 2018	1268.40	1722.00	1268.40	1470.00
49	NASDAQ	VCNX	Wed, Oct 17, 2018	1272.60	1365.00	1157.10	1312.50
48	NASDAQ	VCNX	Tue, Oct 16, 2018	1297.80	1342.89	1218.00	1285.20
47	NASDAQ	VCNX	Mon, Oct 15, 2018	0.00	0.00	0.00	1317.90
46	NASDAQ	VCNX	Fri, Oct 12, 2018	1390.20	1394.40	1274.70	1317.90
45	NASDAQ	VCNX	Thu, Oct 11, 2018	1425.90	1507.59	1375.50	1375.52
44	NASDAQ	VCNX	Wed, Oct 10, 2018	1444.80	1456.54	1396.50	1423.80
43	NASDAQ	VCNX	Tue, Oct 9, 2018	1453.20	1461.60	1391.33	1446.90
42	NASDAQ	VCNX	Mon, Oct 8, 2018	1453.20	1503.60	1453.20	1455.30
41	NASDAQ	VCNX	Fri, Oct 5, 2018	1449.00	1554.00	1428.00	1442.70
40	NASDAQ	VCNX	Thu, Oct 4, 2018	1484.70	1509.90	1394.40	1453.20
39	NASDAQ	VCNX	Wed, Oct 3, 2018	1453.20	1508.14	1396.50	1495.20
38	NASDAQ	VCNX	Tue, Oct 2, 2018	1441.38	1449.00	1344.00	1449.00
37	NASDAQ	VCNX	Mon, Oct 1, 2018	1472.10	1551.06	1419.60	1453.20
36	NASDAQ	VCNX	Fri, Sep 28, 2018	1459.50	1575.00	1430.10	1530.90
35	NASDAQ	VCNX	Thu, Sep 27, 2018	1461.60	1575.00	1399.27	1459.50
34	NASDAQ	VCNX	Wed, Sep 26, 2018	1516.20	1637.98	1438.50	1480.50
33	NASDAQ	VCNX	Tue, Sep 25, 2018	1602.30	1623.30	1417.50	1528.80
32	NASDAQ	VCNX	Mon, Sep 24, 2018	1705.20	1785.00	1581.30	1612.80
31	NASDAQ	VCNX	Fri, Sep 21, 2018	1989.50	1989.50	1717.80	1717.80
30	NASDAQ	VCNX	Thu, Sep 20, 2018	1974.00	1974.00	1852.20	1869.00
29	NASDAQ	VCNX	Wed, Sep 19, 2018	2076.90	2076.90	1833.30	1837.50
28	NASDAQ	VCNX	Tue, Sep 18, 2018	1810.20	2110.50	1797.60	2110.50
27	NASDAQ	VCNX	Mon, Sep 17, 2018	1902.60	2022.68	1797.60	1845.90
26	NASDAQ	VCNX	Fri, Sep 14, 2018	1995.00	2058.00	1869.00	1890.00
25	NASDAQ	VCNX	Thu, Sep 13, 2018	2047.50	2047.50	1890.00	2004.45
24	NASDAQ	VCNX	Wed, Sep 12, 2018	2108.40	2126.46	1963.50	1967.70
23	NASDAQ	VCNX	Tue, Sep 11, 2018	2127.55	2127.55	1953.00	2110.50
22	NASDAQ	VCNX	Mon, Sep 10, 2018	2030.72	2137.80	1854.32	2110.50
21	NASDAQ	VCNX	Fri, Sep 7, 2018	2089.50	2100.86	1986.60	2064.30
20	NASDAQ	VCNX	Thu, Sep 6, 2018	2131.50	2137.80	2066.40	2093.70
19	NASDAQ	VCNX	Wed, Sep 5, 2018	2152.50	2268.00	2066.40	2100.00
18	NASDAQ	VCNX	Tue, Sep 4, 2018	2110.50	2252.71	2110.50	2173.50
17	NASDAQ	VCNX	Fri, Aug 31, 2018	2058.00	2303.15	2058.00	2097.90
16	NASDAQ	VCNX	Thu, Aug 30, 2018	2163.00	2259.20	2081.10	2117.01
15	NASDAQ	VCNX	Wed, Aug 29, 2018	1950.90	2202.90	1928.33	2133.60
14	NASDAQ	VCNX	Tue, Aug 28, 2018	2163.00	2347.80	1900.50	1934.10
13	NASDAQ	VCNX	Mon, Aug 27, 2018	2146.20	2219.70	2100.00	2179.80
12	NASDAQ	VCNX	Fri, Aug 24, 2018	2307.90	2352.00	2142.00	2179.80
11	NASDAQ	VCNX	Thu, Aug 23, 2018	2339.40	2351.98	2268.21	2299.50
10	NASDAQ	VCNX	Wed, Aug 22, 2018	2328.90	2377.20	2307.90	2310.00
9	NASDAQ	VCNX	Tue, Aug 21, 2018	2341.50	2410.80	2272.20	2312.10
8	NASDAQ	VCNX	Mon, Aug 20, 2018	2436.00	2436.00	2312.10	2377.20
7	NASDAQ	VCNX	Fri, Aug 17, 2018	2412.90	2442.30	2343.71	2415.00
6	NASDAQ	VCNX	Thu, Aug 16, 2018	2454.90	2454.90	2354.10	2412.90
5	NASDAQ	VCNX	Wed, Aug 15, 2018	2415.00	2444.40	2356.20	2444.40
4	NASDAQ	VCNX	Tue, Aug 14, 2018	2461.20	2461.20	2352.02	2415.00
3	NASDAQ	VCNX	Mon, Aug 13, 2018	2415.00	2423.40	2290.83	2387.70
2	NASDAQ	VCNX	Fri, Aug 10, 2018	2230.20	2415.00	2158.80	2415.00
1	NASDAQ	VCNX	Thu, Aug 9, 2018	2520.00	2520.00	2223.90	2389.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Vaccinex Inc NASDAQ:VCNX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024