Vontier Corp NYSE:VNT Historical Prices

Below are the 866 trading days of historical prices for VNT.

# Exchange Symbol Date Open High Low Close
866 NYSE VNT Wed, Mar 20, 2024 44.10 44.53 43.31 44.52
865 NYSE VNT Tue, Mar 19, 2024 43.04 44.09 42.82 44.07
864 NYSE VNT Mon, Mar 18, 2024 43.46 43.90 43.07 43.21
863 NYSE VNT Fri, Mar 15, 2024 42.48 43.55 42.30 43.19
862 NYSE VNT Thu, Mar 14, 2024 42.89 42.98 42.51 42.72
861 NYSE VNT Wed, Mar 13, 2024 42.98 43.33 42.69 42.94
860 NYSE VNT Tue, Mar 12, 2024 42.73 43.08 42.57 42.82
859 NYSE VNT Mon, Mar 11, 2024 43.21 43.29 42.53 42.56
858 NYSE VNT Fri, Mar 8, 2024 43.62 43.99 43.18 43.41
857 NYSE VNT Thu, Mar 7, 2024 43.32 43.76 43.28 43.59
856 NYSE VNT Wed, Mar 6, 2024 43.70 44.09 42.97 43.11
855 NYSE VNT Tue, Mar 5, 2024 43.34 44.16 43.10 43.49
854 NYSE VNT Mon, Mar 4, 2024 43.21 44.05 43.03 43.56
853 NYSE VNT Fri, Mar 1, 2024 43.00 43.34 42.89 43.12
852 NYSE VNT Thu, Feb 29, 2024 43.08 43.08 42.42 43.00
851 NYSE VNT Wed, Feb 28, 2024 42.37 43.00 42.29 42.84
850 NYSE VNT Tue, Feb 27, 2024 43.11 43.11 42.43 42.71
849 NYSE VNT Mon, Feb 26, 2024 42.69 42.83 42.42 42.46
848 NYSE VNT Fri, Feb 23, 2024 43.14 43.18 42.13 42.62
847 NYSE VNT Thu, Feb 22, 2024 42.28 42.70 42.16 42.61
846 NYSE VNT Wed, Feb 21, 2024 41.24 41.71 40.90 41.66
845 NYSE VNT Tue, Feb 20, 2024 40.59 41.47 40.10 41.09
844 NYSE VNT Fri, Feb 16, 2024 39.14 41.56 38.75 41.10
843 NYSE VNT Thu, Feb 15, 2024 36.68 38.68 36.55 38.63
842 NYSE VNT Wed, Feb 14, 2024 36.06 36.45 35.80 36.43
841 NYSE VNT Tue, Feb 13, 2024 36.03 36.28 35.39 35.69
840 NYSE VNT Mon, Feb 12, 2024 36.61 36.87 36.60 36.77
839 NYSE VNT Fri, Feb 9, 2024 36.40 36.72 36.30 36.70
838 NYSE VNT Thu, Feb 8, 2024 36.27 36.52 35.90 36.48
837 NYSE VNT Wed, Feb 7, 2024 36.39 36.57 36.13 36.14
836 NYSE VNT Tue, Feb 6, 2024 36.26 36.50 36.17 36.29
835 NYSE VNT Mon, Feb 5, 2024 35.67 36.24 35.41 36.10
834 NYSE VNT Fri, Feb 2, 2024 35.43 36.11 35.23 36.03
833 NYSE VNT Thu, Feb 1, 2024 34.80 35.73 34.71 35.70
832 NYSE VNT Wed, Jan 31, 2024 34.96 35.19 34.54 34.59
831 NYSE VNT Tue, Jan 30, 2024 35.01 35.23 34.93 35.05
830 NYSE VNT Mon, Jan 29, 2024 34.49 35.07 34.37 35.07
829 NYSE VNT Fri, Jan 26, 2024 34.69 34.88 34.34 34.53
828 NYSE VNT Thu, Jan 25, 2024 34.91 35.06 34.56 34.66
827 NYSE VNT Wed, Jan 24, 2024 35.50 35.50 34.48 34.56
826 NYSE VNT Tue, Jan 23, 2024 35.72 35.72 35.11 35.22
825 NYSE VNT Mon, Jan 22, 2024 35.58 35.84 35.48 35.77
824 NYSE VNT Fri, Jan 19, 2024 34.84 35.34 34.47 35.32
823 NYSE VNT Thu, Jan 18, 2024 34.14 34.91 34.14 34.80
822 NYSE VNT Wed, Jan 17, 2024 33.89 34.20 33.72 33.92
821 NYSE VNT Tue, Jan 16, 2024 34.39 34.48 33.96 34.11
820 NYSE VNT Fri, Jan 12, 2024 35.34 35.42 34.72 34.72
819 NYSE VNT Thu, Jan 11, 2024 34.20 35.14 34.06 35.09
818 NYSE VNT Wed, Jan 10, 2024 33.44 33.85 33.40 33.56
817 NYSE VNT Tue, Jan 9, 2024 33.46 33.78 33.30 33.50
816 NYSE VNT Mon, Jan 8, 2024 33.74 33.89 33.53 33.77
815 NYSE VNT Fri, Jan 5, 2024 33.37 33.75 33.37 33.67
814 NYSE VNT Thu, Jan 4, 2024 33.46 33.57 33.32 33.43
813 NYSE VNT Wed, Jan 3, 2024 33.62 34.02 33.21 33.46
812 NYSE VNT Tue, Jan 2, 2024 34.28 34.41 33.80 34.04
811 NYSE VNT Fri, Dec 29, 2023 34.70 34.87 34.52 34.55
810 NYSE VNT Thu, Dec 28, 2023 34.84 34.93 34.68 34.83
809 NYSE VNT Wed, Dec 27, 2023 34.69 35.06 34.58 35.01
808 NYSE VNT Tue, Dec 26, 2023 34.46 34.79 34.36 34.69
807 NYSE VNT Fri, Dec 22, 2023 34.57 34.80 34.24 34.41
806 NYSE VNT Thu, Dec 21, 2023 34.58 34.73 34.19 34.45
805 NYSE VNT Wed, Dec 20, 2023 34.88 35.09 34.23 34.27
804 NYSE VNT Tue, Dec 19, 2023 34.89 35.22 34.85 35.05
803 NYSE VNT Mon, Dec 18, 2023 35.05 35.05 34.52 34.74
802 NYSE VNT Fri, Dec 15, 2023 35.13 35.39 34.74 34.92
801 NYSE VNT Thu, Dec 14, 2023 34.62 35.33 34.52 35.19
800 NYSE VNT Wed, Dec 13, 2023 34.22 34.48 33.69 34.24
799 NYSE VNT Tue, Dec 12, 2023 34.57 34.67 34.25 34.26
798 NYSE VNT Mon, Dec 11, 2023 34.31 34.63 34.22 34.47
797 NYSE VNT Fri, Dec 8, 2023 33.91 34.50 33.88 34.24
796 NYSE VNT Thu, Dec 7, 2023 33.73 34.04 33.54 34.03
795 NYSE VNT Wed, Dec 6, 2023 34.01 34.25 33.66 33.71
794 NYSE VNT Tue, Dec 5, 2023 34.21 34.30 33.83 33.90
793 NYSE VNT Mon, Dec 4, 2023 34.21 34.80 33.90 34.34
792 NYSE VNT Fri, Dec 1, 2023 33.74 34.34 33.46 34.34
791 NYSE VNT Thu, Nov 30, 2023 33.63 33.83 33.27 33.73
790 NYSE VNT Wed, Nov 29, 2023 33.65 33.87 33.32 33.48
789 NYSE VNT Tue, Nov 28, 2023 33.85 33.89 33.41 33.44
788 NYSE VNT Mon, Nov 27, 2023 33.44 33.98 33.31 33.94
787 NYSE VNT Fri, Nov 24, 2023 33.34 33.53 33.31 33.36
786 NYSE VNT Wed, Nov 22, 2023 33.54 33.67 33.24 33.43
785 NYSE VNT Tue, Nov 21, 2023 33.59 33.60 33.25 33.39
784 NYSE VNT Mon, Nov 20, 2023 33.95 33.95 33.66 33.70
783 NYSE VNT Fri, Nov 17, 2023 33.76 33.98 33.70 33.95
782 NYSE VNT Thu, Nov 16, 2023 33.77 33.97 33.49 33.76
781 NYSE VNT Wed, Nov 15, 2023 33.52 34.23 33.43 33.75
780 NYSE VNT Tue, Nov 14, 2023 33.27 33.72 33.23 33.52
779 NYSE VNT Mon, Nov 13, 2023 32.41 32.79 32.28 32.67
778 NYSE VNT Fri, Nov 10, 2023 32.12 32.35 31.91 32.30
777 NYSE VNT Thu, Nov 9, 2023 32.62 32.67 31.72 31.87
776 NYSE VNT Wed, Nov 8, 2023 32.47 32.61 32.18 32.47
775 NYSE VNT Tue, Nov 7, 2023 32.37 32.49 32.09 32.34
774 NYSE VNT Mon, Nov 6, 2023 32.32 32.71 32.11 32.56
773 NYSE VNT Fri, Nov 3, 2023 31.52 32.87 31.52 32.33
772 NYSE VNT Thu, Nov 2, 2023 30.48 31.47 29.99 31.46
771 NYSE VNT Wed, Nov 1, 2023 29.46 29.68 29.26 29.66
770 NYSE VNT Tue, Oct 31, 2023 29.24 29.66 29.16 29.56
769 NYSE VNT Mon, Oct 30, 2023 29.34 29.56 28.97 29.30
768 NYSE VNT Fri, Oct 27, 2023 29.50 29.54 29.02 29.14
767 NYSE VNT Thu, Oct 26, 2023 29.14 29.57 29.05 29.25
766 NYSE VNT Wed, Oct 25, 2023 29.68 29.74 28.85 29.03
765 NYSE VNT Tue, Oct 24, 2023 30.03 30.13 29.35 29.70
764 NYSE VNT Mon, Oct 23, 2023 29.90 30.23 29.80 29.81
763 NYSE VNT Fri, Oct 20, 2023 30.24 30.33 29.76 30.02
762 NYSE VNT Thu, Oct 19, 2023 30.30 30.74 30.10 30.32
761 NYSE VNT Wed, Oct 18, 2023 31.62 31.66 30.08 30.38
760 NYSE VNT Tue, Oct 17, 2023 31.13 31.79 30.98 31.68
759 NYSE VNT Mon, Oct 16, 2023 31.16 31.36 30.80 31.20
758 NYSE VNT Fri, Oct 13, 2023 31.23 31.48 30.73 30.91
757 NYSE VNT Thu, Oct 12, 2023 31.53 31.68 30.95 31.21
756 NYSE VNT Wed, Oct 11, 2023 31.51 32.03 31.51 31.58
755 NYSE VNT Tue, Oct 10, 2023 30.98 31.77 30.98 31.44
754 NYSE VNT Mon, Oct 9, 2023 30.70 31.13 30.39 30.96
753 NYSE VNT Fri, Oct 6, 2023 30.70 31.30 30.70 30.82
752 NYSE VNT Thu, Oct 5, 2023 31.12 31.16 30.68 30.90
751 NYSE VNT Wed, Oct 4, 2023 30.83 31.23 30.62 30.97
750 NYSE VNT Tue, Oct 3, 2023 30.59 30.86 30.35 30.72
749 NYSE VNT Mon, Oct 2, 2023 30.73 31.02 30.36 30.52
748 NYSE VNT Fri, Sep 29, 2023 31.20 31.41 30.83 30.92
747 NYSE VNT Thu, Sep 28, 2023 30.94 31.46 30.77 31.06
746 NYSE VNT Wed, Sep 27, 2023 30.55 30.98 30.32 30.94
745 NYSE VNT Tue, Sep 26, 2023 30.47 30.60 29.82 29.85
744 NYSE VNT Mon, Sep 25, 2023 30.13 30.73 30.13 30.63
743 NYSE VNT Fri, Sep 22, 2023 30.42 30.61 30.27 30.34
742 NYSE VNT Thu, Sep 21, 2023 30.79 30.79 30.25 30.34
741 NYSE VNT Wed, Sep 20, 2023 31.25 31.74 30.94 30.95
740 NYSE VNT Tue, Sep 19, 2023 31.34 31.65 30.66 30.94
739 NYSE VNT Mon, Sep 18, 2023 30.24 31.57 30.24 31.47
738 NYSE VNT Fri, Sep 15, 2023 30.06 30.27 29.90 30.20
737 NYSE VNT Thu, Sep 14, 2023 29.94 30.21 29.91 30.16
736 NYSE VNT Wed, Sep 13, 2023 29.79 29.93 29.49 29.76
735 NYSE VNT Tue, Sep 12, 2023 30.03 30.29 29.82 29.84
734 NYSE VNT Mon, Sep 11, 2023 30.34 30.47 30.16 30.22
733 NYSE VNT Fri, Sep 8, 2023 30.35 30.44 30.02 30.12
732 NYSE VNT Thu, Sep 7, 2023 30.50 30.66 30.19 30.33
731 NYSE VNT Wed, Sep 6, 2023 30.58 31.09 30.56 30.85
730 NYSE VNT Tue, Sep 5, 2023 31.67 31.67 30.56 30.69
729 NYSE VNT Fri, Sep 1, 2023 31.52 31.84 31.34 31.83
728 NYSE VNT Thu, Aug 31, 2023 31.49 31.82 31.33 31.41
727 NYSE VNT Wed, Aug 30, 2023 31.25 31.74 31.22 31.47
726 NYSE VNT Tue, Aug 29, 2023 30.90 31.27 30.80 31.26
725 NYSE VNT Mon, Aug 28, 2023 30.67 31.24 30.67 30.97
724 NYSE VNT Fri, Aug 25, 2023 30.41 30.73 30.14 30.64
723 NYSE VNT Thu, Aug 24, 2023 30.19 30.44 30.13 30.21
722 NYSE VNT Wed, Aug 23, 2023 30.16 30.48 30.09 30.29
721 NYSE VNT Tue, Aug 22, 2023 29.68 30.20 29.65 30.07
720 NYSE VNT Mon, Aug 21, 2023 29.09 29.54 29.05 29.50
719 NYSE VNT Fri, Aug 18, 2023 29.17 29.38 28.85 29.09
718 NYSE VNT Thu, Aug 17, 2023 29.50 29.63 29.35 29.42
717 NYSE VNT Wed, Aug 16, 2023 29.28 29.72 29.17 29.47
716 NYSE VNT Tue, Aug 15, 2023 29.06 29.34 28.94 29.32
715 NYSE VNT Mon, Aug 14, 2023 29.21 29.34 29.12 29.24
714 NYSE VNT Fri, Aug 11, 2023 29.46 29.46 29.14 29.21
713 NYSE VNT Thu, Aug 10, 2023 29.69 29.78 29.34 29.43
712 NYSE VNT Wed, Aug 9, 2023 30.26 30.26 29.61 29.61
711 NYSE VNT Tue, Aug 8, 2023 29.88 30.36 29.60 30.26
710 NYSE VNT Mon, Aug 7, 2023 29.90 30.19 29.83 30.02
709 NYSE VNT Fri, Aug 4, 2023 29.71 30.01 29.23 29.68
708 NYSE VNT Thu, Aug 3, 2023 30.00 30.15 28.89 29.77
707 NYSE VNT Wed, Aug 2, 2023 30.64 30.64 30.30 30.36
706 NYSE VNT Tue, Aug 1, 2023 30.66 31.13 30.54 30.99
705 NYSE VNT Mon, Jul 31, 2023 30.76 30.95 30.63 30.93
704 NYSE VNT Fri, Jul 28, 2023 31.18 31.47 30.58 30.76
703 NYSE VNT Thu, Jul 27, 2023 31.29 31.50 30.75 31.05
702 NYSE VNT Wed, Jul 26, 2023 31.51 31.73 31.02 31.05
701 NYSE VNT Tue, Jul 25, 2023 31.78 31.99 31.64 31.66
700 NYSE VNT Mon, Jul 24, 2023 31.84 32.13 31.73 31.79
699 NYSE VNT Fri, Jul 21, 2023 32.06 32.08 31.76 31.81
698 NYSE VNT Thu, Jul 20, 2023 32.64 32.74 31.82 31.89
697 NYSE VNT Wed, Jul 19, 2023 32.66 32.76 32.26 32.49
696 NYSE VNT Tue, Jul 18, 2023 32.46 32.85 32.44 32.67
695 NYSE VNT Mon, Jul 17, 2023 32.23 32.66 32.10 32.56
694 NYSE VNT Fri, Jul 14, 2023 32.67 32.67 32.22 32.41
693 NYSE VNT Thu, Jul 13, 2023 32.83 33.08 32.61 32.76
692 NYSE VNT Wed, Jul 12, 2023 32.68 32.91 32.56 32.81
691 NYSE VNT Tue, Jul 11, 2023 32.50 32.57 32.10 32.44
690 NYSE VNT Mon, Jul 10, 2023 31.75 32.38 31.59 32.31
689 NYSE VNT Fri, Jul 7, 2023 31.36 32.13 31.36 31.87
688 NYSE VNT Thu, Jul 6, 2023 31.15 31.26 30.72 31.24
687 NYSE VNT Wed, Jul 5, 2023 31.56 31.59 31.26 31.28
686 NYSE VNT Mon, Jul 3, 2023 31.97 32.04 31.79 31.86
685 NYSE VNT Fri, Jun 30, 2023 32.08 32.52 32.00 32.21
684 NYSE VNT Thu, Jun 29, 2023 31.44 31.97 31.31 31.92
683 NYSE VNT Wed, Jun 28, 2023 31.31 31.57 31.10 31.37
682 NYSE VNT Tue, Jun 27, 2023 30.75 31.33 30.68 31.26
681 NYSE VNT Mon, Jun 26, 2023 30.77 31.34 30.64 30.66
680 NYSE VNT Fri, Jun 23, 2023 30.74 30.91 30.45 30.62
679 NYSE VNT Thu, Jun 22, 2023 31.20 31.40 30.91 31.11
678 NYSE VNT Wed, Jun 21, 2023 31.26 31.49 30.94 31.27
677 NYSE VNT Tue, Jun 20, 2023 31.38 31.53 31.13 31.37
676 NYSE VNT Fri, Jun 16, 2023 31.82 31.86 31.41 31.53
675 NYSE VNT Thu, Jun 15, 2023 31.27 31.88 31.27 31.78
674 NYSE VNT Wed, Jun 14, 2023 31.77 31.96 31.20 31.41
673 NYSE VNT Tue, Jun 13, 2023 31.56 31.90 31.53 31.77
672 NYSE VNT Mon, Jun 12, 2023 31.16 31.49 30.85 31.45
671 NYSE VNT Fri, Jun 9, 2023 30.91 31.02 30.41 30.76
670 NYSE VNT Thu, Jun 8, 2023 31.03 31.15 30.74 30.95
669 NYSE VNT Wed, Jun 7, 2023 30.76 31.08 30.22 31.01
668 NYSE VNT Tue, Jun 6, 2023 29.88 30.66 29.78 30.65
667 NYSE VNT Mon, Jun 5, 2023 29.93 30.11 29.58 30.18
666 NYSE VNT Fri, Jun 2, 2023 29.89 30.19 29.88 30.18
665 NYSE VNT Thu, Jun 1, 2023 29.51 29.87 29.25 29.68
664 NYSE VNT Wed, May 31, 2023 29.75 29.95 29.10 29.64
663 NYSE VNT Tue, May 30, 2023 30.16 30.38 29.80 30.03
662 NYSE VNT Fri, May 26, 2023 29.31 30.07 29.26 30.03
661 NYSE VNT Thu, May 25, 2023 28.94 29.29 28.71 29.20
660 NYSE VNT Wed, May 24, 2023 28.80 28.93 28.57 28.78
659 NYSE VNT Tue, May 23, 2023 29.12 29.30 28.91 29.06
658 NYSE VNT Mon, May 22, 2023 29.22 29.52 29.11 29.22
657 NYSE VNT Fri, May 19, 2023 29.72 29.73 29.14 29.29
656 NYSE VNT Thu, May 18, 2023 29.12 29.55 28.87 29.28
655 NYSE VNT Wed, May 17, 2023 28.63 29.23 28.55 29.07
654 NYSE VNT Tue, May 16, 2023 28.33 28.66 28.27 28.48
653 NYSE VNT Mon, May 15, 2023 27.94 28.51 27.94 28.44
652 NYSE VNT Fri, May 12, 2023 28.03 28.24 27.65 27.86
651 NYSE VNT Thu, May 11, 2023 27.58 28.08 27.56 27.96
650 NYSE VNT Wed, May 10, 2023 28.00 28.19 27.51 27.68
649 NYSE VNT Tue, May 9, 2023 27.32 27.82 27.21 27.71
648 NYSE VNT Mon, May 8, 2023 27.89 28.00 27.10 27.52
647 NYSE VNT Fri, May 5, 2023 27.85 27.96 27.52 27.79
646 NYSE VNT Thu, May 4, 2023 27.22 28.00 26.79 27.41
645 NYSE VNT Wed, May 3, 2023 27.13 27.46 26.65 26.69
644 NYSE VNT Tue, May 2, 2023 27.14 27.46 26.69 27.12
643 NYSE VNT Mon, May 1, 2023 27.10 27.59 27.02 27.38
642 NYSE VNT Fri, Apr 28, 2023 27.00 27.24 26.80 27.13
641 NYSE VNT Thu, Apr 27, 2023 26.60 26.94 26.28 26.94
640 NYSE VNT Wed, Apr 26, 2023 26.47 26.82 26.23 26.41
639 NYSE VNT Tue, Apr 25, 2023 27.14 27.29 26.38 26.63
638 NYSE VNT Mon, Apr 24, 2023 27.41 27.81 27.28 27.46
637 NYSE VNT Fri, Apr 21, 2023 27.21 27.43 27.08 27.41
636 NYSE VNT Thu, Apr 20, 2023 26.89 27.42 26.87 27.26
635 NYSE VNT Wed, Apr 19, 2023 26.99 27.35 26.87 27.17
634 NYSE VNT Tue, Apr 18, 2023 27.15 27.44 27.07 27.27
633 NYSE VNT Mon, Apr 17, 2023 26.84 27.11 26.76 27.06
632 NYSE VNT Fri, Apr 14, 2023 27.05 27.44 26.91 26.96
631 NYSE VNT Thu, Apr 13, 2023 26.81 27.03 26.46 26.86
630 NYSE VNT Wed, Apr 12, 2023 26.48 26.70 26.30 26.61
629 NYSE VNT Tue, Apr 11, 2023 26.38 26.58 26.14 26.29
628 NYSE VNT Mon, Apr 10, 2023 25.52 26.22 25.48 26.21
627 NYSE VNT Thu, Apr 6, 2023 25.90 25.99 25.49 25.68
626 NYSE VNT Wed, Apr 5, 2023 26.23 26.29 25.52 25.83
625 NYSE VNT Tue, Apr 4, 2023 27.30 27.41 26.30 26.42
624 NYSE VNT Mon, Apr 3, 2023 27.28 27.45 26.82 27.22
623 NYSE VNT Fri, Mar 31, 2023 26.91 27.39 26.87 27.34
622 NYSE VNT Thu, Mar 30, 2023 26.35 26.89 26.32 26.81
621 NYSE VNT Wed, Mar 29, 2023 26.20 26.51 26.07 26.27
620 NYSE VNT Tue, Mar 28, 2023 25.88 26.13 25.75 25.87
619 NYSE VNT Mon, Mar 27, 2023 25.90 26.30 25.51 25.88
618 NYSE VNT Fri, Mar 24, 2023 25.36 25.63 25.06 25.54
617 NYSE VNT Thu, Mar 23, 2023 25.46 26.14 25.25 25.52
616 NYSE VNT Wed, Mar 22, 2023 25.90 26.03 25.33 25.35
615 NYSE VNT Tue, Mar 21, 2023 26.15 26.39 25.66 25.96
614 NYSE VNT Mon, Mar 20, 2023 25.42 26.07 25.41 25.68
613 NYSE VNT Fri, Mar 17, 2023 25.80 25.94 25.12 25.24
612 NYSE VNT Thu, Mar 16, 2023 25.09 25.92 25.09 25.74
611 NYSE VNT Wed, Mar 15, 2023 25.20 25.51 24.79 25.38
610 NYSE VNT Tue, Mar 14, 2023 25.44 26.17 25.20 25.81
609 NYSE VNT Mon, Mar 13, 2023 25.31 25.47 24.65 24.80
608 NYSE VNT Fri, Mar 10, 2023 26.58 26.58 25.48 25.65
607 NYSE VNT Thu, Mar 9, 2023 27.03 27.26 26.54 26.60
606 NYSE VNT Wed, Mar 8, 2023 26.90 27.10 26.71 27.02
605 NYSE VNT Tue, Mar 7, 2023 27.13 27.42 26.65 26.75
604 NYSE VNT Mon, Mar 6, 2023 27.50 27.70 27.15 27.20
603 NYSE VNT Fri, Mar 3, 2023 26.98 27.56 26.82 27.51
602 NYSE VNT Thu, Mar 2, 2023 26.53 26.92 26.52 26.90
601 NYSE VNT Wed, Mar 1, 2023 26.09 26.76 25.96 26.72
600 NYSE VNT Tue, Feb 28, 2023 25.94 26.48 25.94 26.15
599 NYSE VNT Mon, Feb 27, 2023 26.26 26.32 25.75 25.98
598 NYSE VNT Fri, Feb 24, 2023 25.54 26.01 25.06 25.91
597 NYSE VNT Thu, Feb 23, 2023 25.80 25.91 25.35 25.86
596 NYSE VNT Wed, Feb 22, 2023 25.54 25.84 25.43 25.68
595 NYSE VNT Tue, Feb 21, 2023 25.82 26.09 25.32 25.52
594 NYSE VNT Fri, Feb 17, 2023 25.85 26.17 25.54 26.12
593 NYSE VNT Thu, Feb 16, 2023 24.50 26.38 24.25 26.08
592 NYSE VNT Wed, Feb 15, 2023 23.21 23.84 23.13 23.79
591 NYSE VNT Tue, Feb 14, 2023 23.28 23.70 23.09 23.48
590 NYSE VNT Mon, Feb 13, 2023 23.14 23.46 22.91 23.42
589 NYSE VNT Fri, Feb 10, 2023 22.81 23.15 22.81 23.14
588 NYSE VNT Thu, Feb 9, 2023 23.65 23.70 22.99 23.11
587 NYSE VNT Wed, Feb 8, 2023 23.38 23.53 23.23 23.42
586 NYSE VNT Tue, Feb 7, 2023 23.36 23.69 23.16 23.65
585 NYSE VNT Mon, Feb 6, 2023 23.55 23.64 23.33 23.49
584 NYSE VNT Fri, Feb 3, 2023 23.80 24.22 23.68 23.86
583 NYSE VNT Thu, Feb 2, 2023 23.84 24.39 23.80 24.14
582 NYSE VNT Wed, Feb 1, 2023 22.93 23.72 22.68 23.57
581 NYSE VNT Tue, Jan 31, 2023 22.60 23.03 22.38 23.03
580 NYSE VNT Mon, Jan 30, 2023 22.05 22.54 22.05 22.49
579 NYSE VNT Fri, Jan 27, 2023 21.85 22.40 21.84 22.35
578 NYSE VNT Thu, Jan 26, 2023 22.00 22.10 21.60 22.00
577 NYSE VNT Wed, Jan 25, 2023 21.53 21.87 21.44 21.79
576 NYSE VNT Tue, Jan 24, 2023 21.74 22.13 21.74 21.81
575 NYSE VNT Mon, Jan 23, 2023 21.82 22.17 21.76 22.07
574 NYSE VNT Fri, Jan 20, 2023 21.24 21.68 20.98 21.63
573 NYSE VNT Thu, Jan 19, 2023 21.30 21.34 21.03 21.13
572 NYSE VNT Wed, Jan 18, 2023 21.63 21.83 21.45 21.56
571 NYSE VNT Tue, Jan 17, 2023 21.80 21.89 21.43 21.52
570 NYSE VNT Fri, Jan 13, 2023 21.63 21.93 21.57 21.86
569 NYSE VNT Thu, Jan 12, 2023 21.68 21.89 21.50 21.87
568 NYSE VNT Wed, Jan 11, 2023 21.73 21.74 21.47 21.60
567 NYSE VNT Tue, Jan 10, 2023 21.21 21.67 21.13 21.57
566 NYSE VNT Mon, Jan 9, 2023 21.00 21.52 20.83 21.29
565 NYSE VNT Fri, Jan 6, 2023 20.34 20.93 20.26 20.87
564 NYSE VNT Thu, Jan 5, 2023 20.28 20.31 19.79 19.96
563 NYSE VNT Wed, Jan 4, 2023 19.91 20.49 19.85 20.37
562 NYSE VNT Tue, Jan 3, 2023 19.44 19.85 19.34 19.63
561 NYSE VNT Fri, Dec 30, 2022 19.06 19.37 18.95 19.33
560 NYSE VNT Thu, Dec 29, 2022 18.64 19.43 18.64 19.27
559 NYSE VNT Wed, Dec 28, 2022 18.86 18.94 18.45 18.49
558 NYSE VNT Tue, Dec 27, 2022 18.86 19.00 18.70 18.86
557 NYSE VNT Fri, Dec 23, 2022 18.42 18.88 18.42 18.88
556 NYSE VNT Thu, Dec 22, 2022 18.88 19.00 18.13 18.53
555 NYSE VNT Wed, Dec 21, 2022 18.64 19.07 18.56 19.07
554 NYSE VNT Tue, Dec 20, 2022 18.44 18.89 18.44 18.47
553 NYSE VNT Mon, Dec 19, 2022 18.73 18.80 18.21 18.47
552 NYSE VNT Fri, Dec 16, 2022 18.63 18.79 18.36 18.64
551 NYSE VNT Thu, Dec 15, 2022 19.46 19.51 18.75 18.91
550 NYSE VNT Wed, Dec 14, 2022 19.51 19.92 19.47 19.79
549 NYSE VNT Tue, Dec 13, 2022 19.86 20.17 19.35 19.53
548 NYSE VNT Mon, Dec 12, 2022 18.60 19.22 18.57 19.13
547 NYSE VNT Fri, Dec 9, 2022 18.98 19.37 18.91 19.08
546 NYSE VNT Thu, Dec 8, 2022 19.01 19.10 18.82 19.00
545 NYSE VNT Wed, Dec 7, 2022 18.97 19.12 18.65 18.91
544 NYSE VNT Tue, Dec 6, 2022 19.18 19.21 18.67 19.01
543 NYSE VNT Mon, Dec 5, 2022 19.47 19.47 19.00 19.16
542 NYSE VNT Fri, Dec 2, 2022 19.01 19.75 18.98 19.58
541 NYSE VNT Thu, Dec 1, 2022 19.45 19.76 19.22 19.35
540 NYSE VNT Wed, Nov 30, 2022 19.00 19.65 18.77 19.63
539 NYSE VNT Tue, Nov 29, 2022 18.98 19.24 18.98 19.07
538 NYSE VNT Mon, Nov 28, 2022 19.35 19.35 18.84 19.05
537 NYSE VNT Fri, Nov 25, 2022 19.34 19.68 19.27 19.58
536 NYSE VNT Wed, Nov 23, 2022 19.27 19.50 19.10 19.40
535 NYSE VNT Tue, Nov 22, 2022 19.22 19.39 19.01 19.25
534 NYSE VNT Mon, Nov 21, 2022 19.17 19.64 19.09 19.10
533 NYSE VNT Fri, Nov 18, 2022 19.69 19.69 19.12 19.32
532 NYSE VNT Thu, Nov 17, 2022 19.13 19.35 18.99 19.35
531 NYSE VNT Wed, Nov 16, 2022 20.01 20.10 19.24 19.51
530 NYSE VNT Tue, Nov 15, 2022 20.50 20.63 19.98 20.19
529 NYSE VNT Mon, Nov 14, 2022 20.38 20.65 20.08 20.13
528 NYSE VNT Fri, Nov 11, 2022 20.03 20.79 20.01 20.58
527 NYSE VNT Thu, Nov 10, 2022 19.29 20.12 19.19 20.01
526 NYSE VNT Wed, Nov 9, 2022 18.04 18.88 18.04 18.40
525 NYSE VNT Tue, Nov 8, 2022 18.57 19.12 18.12 18.28
524 NYSE VNT Mon, Nov 7, 2022 17.93 18.65 17.81 18.56
523 NYSE VNT Fri, Nov 4, 2022 17.42 17.86 17.26 17.76
522 NYSE VNT Thu, Nov 3, 2022 18.29 18.29 16.71 17.21
521 NYSE VNT Wed, Nov 2, 2022 19.46 19.57 18.84 18.86
520 NYSE VNT Tue, Nov 1, 2022 19.24 19.71 19.13 19.57
519 NYSE VNT Mon, Oct 31, 2022 19.29 19.45 19.09 19.10
518 NYSE VNT Fri, Oct 28, 2022 19.04 19.60 19.00 19.48
517 NYSE VNT Thu, Oct 27, 2022 18.89 19.19 18.85 19.06
516 NYSE VNT Wed, Oct 26, 2022 19.08 19.28 18.71 18.71
515 NYSE VNT Tue, Oct 25, 2022 18.50 19.18 18.50 19.11
514 NYSE VNT Mon, Oct 24, 2022 18.39 18.61 18.27 18.49
513 NYSE VNT Fri, Oct 21, 2022 17.91 18.32 17.80 18.27
512 NYSE VNT Thu, Oct 20, 2022 18.23 18.35 17.65 17.88
511 NYSE VNT Wed, Oct 19, 2022 18.25 18.52 18.11 18.17
510 NYSE VNT Tue, Oct 18, 2022 18.32 18.57 17.93 18.42
509 NYSE VNT Mon, Oct 17, 2022 17.41 18.01 17.40 17.84
508 NYSE VNT Fri, Oct 14, 2022 17.51 17.58 17.07 17.09
507 NYSE VNT Thu, Oct 13, 2022 16.81 17.56 16.61 17.43
506 NYSE VNT Wed, Oct 12, 2022 17.25 17.25 16.97 17.11
505 NYSE VNT Tue, Oct 11, 2022 17.08 17.36 16.80 17.13
504 NYSE VNT Mon, Oct 10, 2022 17.06 17.17 16.85 17.11
503 NYSE VNT Fri, Oct 7, 2022 17.34 17.49 16.84 17.00
502 NYSE VNT Thu, Oct 6, 2022 18.05 18.32 17.47 17.58
501 NYSE VNT Wed, Oct 5, 2022 17.83 18.42 17.83 18.15
500 NYSE VNT Tue, Oct 4, 2022 17.84 18.13 17.77 18.02
499 NYSE VNT Mon, Oct 3, 2022 16.96 17.63 16.90 17.48
498 NYSE VNT Fri, Sep 30, 2022 17.04 17.29 16.66 16.71
497 NYSE VNT Thu, Sep 29, 2022 17.26 17.26 16.55 17.21
496 NYSE VNT Wed, Sep 28, 2022 17.32 17.74 17.27 17.57
495 NYSE VNT Tue, Sep 27, 2022 17.32 17.67 17.06 17.23
494 NYSE VNT Mon, Sep 26, 2022 17.96 18.17 17.09 17.10
493 NYSE VNT Fri, Sep 23, 2022 17.99 18.21 17.83 18.11
492 NYSE VNT Thu, Sep 22, 2022 18.50 18.52 17.80 18.22
491 NYSE VNT Wed, Sep 21, 2022 19.01 19.26 18.65 18.65
490 NYSE VNT Tue, Sep 20, 2022 19.22 19.26 18.64 18.90
489 NYSE VNT Mon, Sep 19, 2022 19.35 19.70 19.16 19.48
488 NYSE VNT Fri, Sep 16, 2022 19.91 19.91 19.09 19.53
487 NYSE VNT Thu, Sep 15, 2022 20.82 21.01 19.97 20.08
486 NYSE VNT Wed, Sep 14, 2022 20.86 21.06 20.70 20.91
485 NYSE VNT Tue, Sep 13, 2022 21.58 21.58 20.81 20.87
484 NYSE VNT Mon, Sep 12, 2022 21.98 22.33 21.83 22.08
483 NYSE VNT Fri, Sep 9, 2022 21.79 21.99 21.69 21.81
482 NYSE VNT Thu, Sep 8, 2022 21.16 21.53 20.99 21.47
481 NYSE VNT Wed, Sep 7, 2022 20.99 21.44 20.88 21.39
480 NYSE VNT Tue, Sep 6, 2022 21.52 21.57 20.91 20.99
479 NYSE VNT Fri, Sep 2, 2022 22.31 22.31 21.58 21.61
478 NYSE VNT Thu, Sep 1, 2022 21.75 22.15 21.46 22.06
477 NYSE VNT Wed, Aug 31, 2022 22.09 22.27 21.82 21.92
476 NYSE VNT Tue, Aug 30, 2022 22.72 22.85 22.05 22.07
475 NYSE VNT Mon, Aug 29, 2022 22.41 22.82 22.22 22.62
474 NYSE VNT Fri, Aug 26, 2022 23.71 23.75 22.57 22.57
473 NYSE VNT Thu, Aug 25, 2022 23.40 23.83 23.28 23.67
472 NYSE VNT Wed, Aug 24, 2022 22.97 23.32 22.93 23.19
471 NYSE VNT Tue, Aug 23, 2022 22.88 23.15 22.79 22.90
470 NYSE VNT Mon, Aug 22, 2022 23.22 23.26 22.80 22.87
469 NYSE VNT Fri, Aug 19, 2022 24.13 24.22 23.61 23.65
468 NYSE VNT Thu, Aug 18, 2022 23.88 24.42 23.82 24.33
467 NYSE VNT Wed, Aug 17, 2022 24.00 24.15 23.78 23.85
466 NYSE VNT Tue, Aug 16, 2022 23.88 24.35 23.88 24.25
465 NYSE VNT Mon, Aug 15, 2022 24.06 24.18 23.86 24.06
464 NYSE VNT Fri, Aug 12, 2022 24.37 24.37 23.76 24.21
463 NYSE VNT Thu, Aug 11, 2022 24.58 25.02 24.12 24.17
462 NYSE VNT Wed, Aug 10, 2022 24.00 24.50 23.90 24.49
461 NYSE VNT Tue, Aug 9, 2022 24.31 24.39 23.53 23.68
460 NYSE VNT Mon, Aug 8, 2022 24.95 25.38 24.53 24.53
459 NYSE VNT Fri, Aug 5, 2022 24.41 24.91 24.29 24.72
458 NYSE VNT Thu, Aug 4, 2022 26.20 26.20 24.61 24.75
457 NYSE VNT Wed, Aug 3, 2022 26.06 26.42 25.81 26.35
456 NYSE VNT Tue, Aug 2, 2022 25.65 26.05 25.45 25.79
455 NYSE VNT Mon, Aug 1, 2022 25.53 26.03 25.37 25.90
454 NYSE VNT Fri, Jul 29, 2022 25.67 25.99 25.49 25.80
453 NYSE VNT Thu, Jul 28, 2022 25.18 25.62 24.68 25.57
452 NYSE VNT Wed, Jul 27, 2022 24.37 25.03 24.32 24.93
451 NYSE VNT Tue, Jul 26, 2022 24.12 24.36 23.92 24.29
450 NYSE VNT Mon, Jul 25, 2022 24.21 24.58 24.13 24.41
449 NYSE VNT Fri, Jul 22, 2022 24.15 24.34 23.93 24.21
448 NYSE VNT Thu, Jul 21, 2022 23.59 24.18 23.58 24.10
447 NYSE VNT Wed, Jul 20, 2022 23.09 23.67 23.05 23.64
446 NYSE VNT Tue, Jul 19, 2022 22.27 23.13 22.19 23.07
445 NYSE VNT Mon, Jul 18, 2022 22.16 22.50 21.95 21.97
444 NYSE VNT Fri, Jul 15, 2022 21.89 22.34 21.66 22.05
443 NYSE VNT Thu, Jul 14, 2022 21.68 21.74 21.16 21.47
442 NYSE VNT Wed, Jul 13, 2022 21.55 22.05 21.51 21.92
441 NYSE VNT Tue, Jul 12, 2022 21.79 22.29 21.79 21.96
440 NYSE VNT Mon, Jul 11, 2022 22.15 22.27 21.92 22.01
439 NYSE VNT Fri, Jul 8, 2022 22.61 22.61 22.11 22.32
438 NYSE VNT Thu, Jul 7, 2022 22.07 22.72 21.93 22.55
437 NYSE VNT Wed, Jul 6, 2022 22.41 22.53 21.77 22.02
436 NYSE VNT Tue, Jul 5, 2022 22.74 22.82 21.94 22.56
435 NYSE VNT Fri, Jul 1, 2022 22.99 23.42 22.70 23.01
434 NYSE VNT Thu, Jun 30, 2022 22.82 23.22 22.56 22.99
433 NYSE VNT Wed, Jun 29, 2022 23.20 23.36 22.88 23.12
432 NYSE VNT Tue, Jun 28, 2022 23.33 23.56 22.97 23.09
431 NYSE VNT Mon, Jun 27, 2022 23.60 23.69 23.16 23.20
430 NYSE VNT Fri, Jun 24, 2022 23.51 23.73 23.17 23.37
429 NYSE VNT Thu, Jun 23, 2022 23.49 23.53 22.97 23.29
428 NYSE VNT Wed, Jun 22, 2022 23.17 23.97 23.08 23.50
427 NYSE VNT Tue, Jun 21, 2022 23.30 23.70 22.89 23.54
426 NYSE VNT Fri, Jun 17, 2022 22.34 23.16 22.17 22.89
425 NYSE VNT Thu, Jun 16, 2022 23.06 23.21 22.00 22.16
424 NYSE VNT Wed, Jun 15, 2022 23.25 23.85 23.04 23.50
423 NYSE VNT Tue, Jun 14, 2022 23.72 23.77 22.88 23.19
422 NYSE VNT Mon, Jun 13, 2022 24.23 24.34 23.39 23.53
421 NYSE VNT Fri, Jun 10, 2022 25.58 25.82 24.88 24.89
420 NYSE VNT Thu, Jun 9, 2022 26.34 26.86 26.05 26.07
419 NYSE VNT Wed, Jun 8, 2022 26.83 27.01 26.20 26.49
418 NYSE VNT Tue, Jun 7, 2022 26.62 26.83 25.92 26.83
417 NYSE VNT Mon, Jun 6, 2022 26.95 27.13 26.82 26.99
416 NYSE VNT Fri, Jun 3, 2022 27.28 27.36 26.52 26.72
415 NYSE VNT Thu, Jun 2, 2022 27.09 27.68 27.00 27.53
414 NYSE VNT Wed, Jun 1, 2022 27.06 27.30 26.57 27.09
413 NYSE VNT Tue, May 31, 2022 27.43 27.50 26.64 26.80
412 NYSE VNT Fri, May 27, 2022 27.45 27.66 27.29 27.57
411 NYSE VNT Thu, May 26, 2022 27.47 27.75 27.10 27.31
410 NYSE VNT Wed, May 25, 2022 27.39 27.58 26.62 26.70
409 NYSE VNT Tue, May 24, 2022 27.74 27.84 27.25 27.60
408 NYSE VNT Mon, May 23, 2022 28.28 28.45 27.71 28.01
407 NYSE VNT Fri, May 20, 2022 28.18 28.32 27.40 28.11
406 NYSE VNT Thu, May 19, 2022 27.05 28.12 27.05 28.02
405 NYSE VNT Wed, May 18, 2022 27.57 28.06 27.27 27.30
404 NYSE VNT Tue, May 17, 2022 27.35 28.00 27.29 27.90
403 NYSE VNT Mon, May 16, 2022 26.75 27.27 26.58 26.90
402 NYSE VNT Fri, May 13, 2022 26.00 26.94 26.00 26.77
401 NYSE VNT Thu, May 12, 2022 25.76 26.12 25.36 25.92
400 NYSE VNT Wed, May 11, 2022 25.76 26.44 25.64 25.93
399 NYSE VNT Tue, May 10, 2022 26.78 26.82 25.67 25.88
398 NYSE VNT Mon, May 9, 2022 26.66 26.93 26.12 26.67
397 NYSE VNT Fri, May 6, 2022 27.39 27.62 26.74 26.99
396 NYSE VNT Thu, May 5, 2022 27.09 27.90 26.87 27.22
395 NYSE VNT Wed, May 4, 2022 25.97 27.00 25.78 26.91
394 NYSE VNT Tue, May 3, 2022 25.54 26.14 25.52 25.99
393 NYSE VNT Mon, May 2, 2022 25.37 25.93 25.11 25.62
392 NYSE VNT Fri, Apr 29, 2022 26.07 26.53 25.56 25.62
391 NYSE VNT Thu, Apr 28, 2022 25.96 26.40 25.36 26.23
390 NYSE VNT Wed, Apr 27, 2022 25.59 25.81 25.03 25.66
389 NYSE VNT Tue, Apr 26, 2022 26.11 26.16 25.62 25.64
388 NYSE VNT Mon, Apr 25, 2022 25.86 26.47 25.21 26.46
387 NYSE VNT Fri, Apr 22, 2022 26.18 26.42 25.95 25.97
386 NYSE VNT Thu, Apr 21, 2022 26.70 26.74 26.12 26.41
385 NYSE VNT Wed, Apr 20, 2022 26.32 26.71 26.18 26.61
384 NYSE VNT Tue, Apr 19, 2022 25.15 26.07 25.15 26.00
383 NYSE VNT Mon, Apr 18, 2022 24.98 25.47 24.98 25.17
382 NYSE VNT Thu, Apr 14, 2022 24.86 25.34 24.86 25.02
381 NYSE VNT Wed, Apr 13, 2022 24.74 25.08 24.53 25.01
380 NYSE VNT Tue, Apr 12, 2022 25.16 25.42 24.55 24.65
379 NYSE VNT Mon, Apr 11, 2022 24.99 25.38 24.86 24.97
378 NYSE VNT Fri, Apr 8, 2022 24.67 25.17 24.57 25.00
377 NYSE VNT Thu, Apr 7, 2022 24.42 24.94 24.26 24.78
376 NYSE VNT Wed, Apr 6, 2022 24.79 24.90 24.29 24.57
375 NYSE VNT Tue, Apr 5, 2022 25.35 25.46 24.94 25.09
374 NYSE VNT Mon, Apr 4, 2022 25.02 25.47 24.79 25.39
373 NYSE VNT Fri, Apr 1, 2022 25.45 25.70 24.76 25.05
372 NYSE VNT Thu, Mar 31, 2022 24.92 25.72 24.82 25.39
371 NYSE VNT Wed, Mar 30, 2022 24.96 25.36 24.78 25.08
370 NYSE VNT Tue, Mar 29, 2022 24.89 25.17 24.69 25.04
369 NYSE VNT Mon, Mar 28, 2022 24.51 24.71 24.22 24.54
368 NYSE VNT Fri, Mar 25, 2022 24.34 24.76 24.26 24.66
367 NYSE VNT Thu, Mar 24, 2022 24.16 24.30 23.95 24.17
366 NYSE VNT Wed, Mar 23, 2022 24.14 24.65 24.00 24.10
365 NYSE VNT Tue, Mar 22, 2022 24.55 24.98 24.40 24.49
364 NYSE VNT Mon, Mar 21, 2022 24.48 24.57 23.73 24.36
363 NYSE VNT Fri, Mar 18, 2022 23.88 24.51 23.76 24.48
362 NYSE VNT Thu, Mar 17, 2022 23.33 24.08 23.29 23.98
361 NYSE VNT Wed, Mar 16, 2022 22.66 23.63 22.66 23.62
360 NYSE VNT Tue, Mar 15, 2022 22.74 22.96 22.27 22.50
359 NYSE VNT Mon, Mar 14, 2022 23.00 23.37 22.58 22.72
358 NYSE VNT Fri, Mar 11, 2022 23.14 23.30 22.92 23.00
357 NYSE VNT Thu, Mar 10, 2022 23.05 23.15 22.50 22.87
356 NYSE VNT Wed, Mar 9, 2022 22.94 23.50 22.69 23.40
355 NYSE VNT Tue, Mar 8, 2022 22.53 22.67 21.95 22.21
354 NYSE VNT Mon, Mar 7, 2022 23.82 24.01 22.57 22.57
353 NYSE VNT Fri, Mar 4, 2022 23.90 24.05 23.45 23.90
352 NYSE VNT Thu, Mar 3, 2022 24.24 24.51 23.90 24.26
351 NYSE VNT Wed, Mar 2, 2022 23.63 24.38 23.60 24.13
350 NYSE VNT Tue, Mar 1, 2022 24.13 24.38 23.24 23.42
349 NYSE VNT Mon, Feb 28, 2022 23.95 24.31 23.36 24.30
348 NYSE VNT Fri, Feb 25, 2022 23.88 24.40 23.23 24.21
347 NYSE VNT Thu, Feb 24, 2022 23.06 24.12 22.91 24.00
346 NYSE VNT Wed, Feb 23, 2022 24.93 25.19 23.74 23.74
345 NYSE VNT Tue, Feb 22, 2022 24.80 25.55 24.51 24.93
344 NYSE VNT Fri, Feb 18, 2022 24.17 25.42 24.05 24.48
343 NYSE VNT Thu, Feb 17, 2022 28.00 28.15 24.20 24.73
342 NYSE VNT Wed, Feb 16, 2022 28.03 28.31 27.74 28.16
341 NYSE VNT Tue, Feb 15, 2022 27.62 28.24 27.59 28.21
340 NYSE VNT Mon, Feb 14, 2022 27.54 27.79 27.34 27.45
339 NYSE VNT Fri, Feb 11, 2022 27.93 28.13 27.29 27.52
338 NYSE VNT Thu, Feb 10, 2022 27.15 28.12 27.06 27.83
337 NYSE VNT Wed, Feb 9, 2022 27.67 27.84 27.49 27.59
336 NYSE VNT Tue, Feb 8, 2022 26.81 27.49 26.81 27.42
335 NYSE VNT Mon, Feb 7, 2022 27.06 27.15 26.53 26.72
334 NYSE VNT Fri, Feb 4, 2022 26.80 27.19 26.31 26.99
333 NYSE VNT Thu, Feb 3, 2022 28.06 28.11 26.95 27.04
332 NYSE VNT Wed, Feb 2, 2022 27.98 28.40 27.87 28.32
331 NYSE VNT Tue, Feb 1, 2022 28.21 28.44 27.73 28.00
330 NYSE VNT Mon, Jan 31, 2022 27.59 28.13 27.37 28.11
329 NYSE VNT Fri, Jan 28, 2022 27.28 27.65 26.71 27.59
328 NYSE VNT Thu, Jan 27, 2022 27.11 27.46 26.41 27.21
327 NYSE VNT Wed, Jan 26, 2022 27.71 28.00 26.83 27.01
326 NYSE VNT Tue, Jan 25, 2022 28.21 28.37 27.09 27.59
325 NYSE VNT Mon, Jan 24, 2022 27.90 28.84 27.66 28.67
324 NYSE VNT Fri, Jan 21, 2022 28.74 28.80 28.24 28.27
323 NYSE VNT Thu, Jan 20, 2022 29.57 29.77 28.78 28.81
322 NYSE VNT Wed, Jan 19, 2022 29.93 30.22 29.41 29.43
321 NYSE VNT Tue, Jan 18, 2022 29.62 29.98 29.45 29.78
320 NYSE VNT Fri, Jan 14, 2022 30.21 30.37 29.51 30.00
319 NYSE VNT Thu, Jan 13, 2022 30.50 30.85 30.40 30.49
318 NYSE VNT Wed, Jan 12, 2022 30.76 30.77 30.03 30.41
317 NYSE VNT Tue, Jan 11, 2022 30.42 30.61 30.06 30.60
316 NYSE VNT Mon, Jan 10, 2022 30.31 30.64 29.66 30.31
315 NYSE VNT Fri, Jan 7, 2022 30.90 31.08 30.06 30.58
314 NYSE VNT Thu, Jan 6, 2022 30.73 31.09 30.61 30.93
313 NYSE VNT Wed, Jan 5, 2022 30.96 31.30 30.65 30.67
312 NYSE VNT Tue, Jan 4, 2022 30.85 31.27 30.73 30.99
311 NYSE VNT Mon, Jan 3, 2022 30.73 30.87 30.22 30.53
310 NYSE VNT Fri, Dec 31, 2021 30.89 31.10 30.68 30.73
309 NYSE VNT Thu, Dec 30, 2021 31.23 31.46 30.88 30.89
308 NYSE VNT Wed, Dec 29, 2021 31.00 31.31 30.85 31.28
307 NYSE VNT Tue, Dec 28, 2021 30.67 31.05 30.67 30.85
306 NYSE VNT Mon, Dec 27, 2021 30.47 30.84 30.44 30.71
305 NYSE VNT Thu, Dec 23, 2021 30.33 30.61 30.06 30.36
304 NYSE VNT Wed, Dec 22, 2021 29.94 30.34 29.70 30.14
303 NYSE VNT Tue, Dec 21, 2021 29.16 30.07 29.10 29.71
302 NYSE VNT Mon, Dec 20, 2021 29.61 29.81 28.55 28.97
301 NYSE VNT Fri, Dec 17, 2021 30.20 30.48 29.88 29.99
300 NYSE VNT Thu, Dec 16, 2021 30.74 31.14 30.26 30.30
299 NYSE VNT Wed, Dec 15, 2021 30.33 30.74 30.20 30.56
298 NYSE VNT Tue, Dec 14, 2021 30.38 30.80 30.23 30.37
297 NYSE VNT Mon, Dec 13, 2021 30.70 31.01 30.25 30.50
296 NYSE VNT Fri, Dec 10, 2021 31.25 31.55 30.77 30.81
295 NYSE VNT Thu, Dec 9, 2021 31.55 31.79 31.22 31.24
294 NYSE VNT Wed, Dec 8, 2021 31.91 32.31 31.72 31.79
293 NYSE VNT Tue, Dec 7, 2021 32.00 32.32 31.87 31.91
292 NYSE VNT Mon, Dec 6, 2021 30.99 32.10 30.94 31.66
291 NYSE VNT Fri, Dec 3, 2021 31.28 31.50 30.23 30.64
290 NYSE VNT Thu, Dec 2, 2021 30.48 31.23 30.39 31.03
289 NYSE VNT Wed, Dec 1, 2021 31.89 31.89 30.39 30.39
288 NYSE VNT Tue, Nov 30, 2021 31.78 31.96 31.40 31.49
287 NYSE VNT Mon, Nov 29, 2021 32.75 32.88 31.93 32.03
286 NYSE VNT Fri, Nov 26, 2021 32.80 32.95 32.11 32.47
285 NYSE VNT Wed, Nov 24, 2021 33.19 33.50 33.02 33.31
284 NYSE VNT Tue, Nov 23, 2021 33.50 33.52 32.94 33.39
283 NYSE VNT Mon, Nov 22, 2021 34.03 34.19 33.50 33.51
282 NYSE VNT Fri, Nov 19, 2021 33.45 34.22 33.35 33.95
281 NYSE VNT Thu, Nov 18, 2021 33.64 33.80 33.13 33.47
280 NYSE VNT Wed, Nov 17, 2021 33.37 33.63 33.29 33.51
279 NYSE VNT Tue, Nov 16, 2021 33.42 34.01 33.36 33.49
278 NYSE VNT Mon, Nov 15, 2021 33.74 33.82 33.26 33.32
277 NYSE VNT Fri, Nov 12, 2021 33.15 33.71 32.98 33.61
276 NYSE VNT Thu, Nov 11, 2021 33.50 33.70 32.92 32.96
275 NYSE VNT Wed, Nov 10, 2021 33.53 34.02 33.46 33.58
274 NYSE VNT Tue, Nov 9, 2021 33.35 33.93 33.35 33.71
273 NYSE VNT Mon, Nov 8, 2021 33.79 34.05 33.07 33.34
272 NYSE VNT Fri, Nov 5, 2021 33.13 33.68 32.93 33.55
271 NYSE VNT Thu, Nov 4, 2021 34.00 34.17 32.67 32.75
270 NYSE VNT Wed, Nov 3, 2021 34.39 34.62 34.23 34.41
269 NYSE VNT Tue, Nov 2, 2021 34.22 34.51 34.16 34.40
268 NYSE VNT Mon, Nov 1, 2021 33.85 34.30 33.82 34.08
267 NYSE VNT Fri, Oct 29, 2021 33.52 34.05 33.40 33.83
266 NYSE VNT Thu, Oct 28, 2021 33.52 33.66 33.18 33.54
265 NYSE VNT Wed, Oct 27, 2021 33.69 34.10 33.30 33.36
264 NYSE VNT Tue, Oct 26, 2021 34.26 34.61 33.81 33.82
263 NYSE VNT Mon, Oct 25, 2021 34.50 34.64 34.14 34.20
262 NYSE VNT Fri, Oct 22, 2021 34.38 34.56 34.28 34.34
261 NYSE VNT Thu, Oct 21, 2021 34.38 34.59 34.16 34.44
260 NYSE VNT Wed, Oct 20, 2021 34.32 34.40 34.12 34.36
259 NYSE VNT Tue, Oct 19, 2021 34.00 34.37 34.00 34.20
258 NYSE VNT Mon, Oct 18, 2021 34.00 34.29 33.82 33.94
257 NYSE VNT Fri, Oct 15, 2021 34.18 34.40 33.90 34.11
256 NYSE VNT Thu, Oct 14, 2021 33.60 34.01 33.60 33.99
255 NYSE VNT Wed, Oct 13, 2021 32.98 34.07 32.94 33.29
254 NYSE VNT Tue, Oct 12, 2021 32.60 33.02 32.45 32.79
253 NYSE VNT Mon, Oct 11, 2021 33.50 33.61 32.54 32.58
252 NYSE VNT Fri, Oct 8, 2021 33.67 34.01 33.38 33.78
251 NYSE VNT Thu, Oct 7, 2021 33.51 34.01 33.51 33.69
250 NYSE VNT Wed, Oct 6, 2021 33.55 33.74 32.96 33.29
249 NYSE VNT Tue, Oct 5, 2021 33.70 34.05 33.46 33.83
248 NYSE VNT Mon, Oct 4, 2021 34.01 34.12 33.28 33.73
247 NYSE VNT Fri, Oct 1, 2021 33.93 34.25 33.44 34.04
246 NYSE VNT Thu, Sep 30, 2021 34.51 34.53 33.57 33.60
245 NYSE VNT Wed, Sep 29, 2021 34.50 34.77 34.30 34.40
244 NYSE VNT Tue, Sep 28, 2021 34.63 34.81 34.43 34.46
243 NYSE VNT Mon, Sep 27, 2021 34.85 35.20 34.75 34.85
242 NYSE VNT Fri, Sep 24, 2021 34.36 35.01 34.05 34.88
241 NYSE VNT Thu, Sep 23, 2021 34.32 34.58 34.16 34.44
240 NYSE VNT Wed, Sep 22, 2021 33.58 34.43 33.58 34.20
239 NYSE VNT Tue, Sep 21, 2021 34.16 34.20 33.22 33.42
238 NYSE VNT Mon, Sep 20, 2021 34.66 34.81 33.87 34.03
237 NYSE VNT Fri, Sep 17, 2021 35.73 35.78 35.07 35.14
236 NYSE VNT Thu, Sep 16, 2021 36.44 36.48 35.83 35.89
235 NYSE VNT Wed, Sep 15, 2021 36.14 36.53 35.83 36.48
234 NYSE VNT Tue, Sep 14, 2021 36.78 36.78 36.01 36.12
233 NYSE VNT Mon, Sep 13, 2021 36.59 36.76 36.29 36.56
232 NYSE VNT Fri, Sep 10, 2021 36.45 36.80 36.04 36.27
231 NYSE VNT Thu, Sep 9, 2021 36.38 36.63 36.14 36.26
230 NYSE VNT Wed, Sep 8, 2021 36.50 36.56 36.11 36.40
229 NYSE VNT Tue, Sep 7, 2021 36.83 36.92 36.68 36.68
228 NYSE VNT Fri, Sep 3, 2021 36.69 37.08 36.63 36.85
227 NYSE VNT Thu, Sep 2, 2021 36.70 36.85 36.16 36.77
226 NYSE VNT Wed, Sep 1, 2021 36.37 36.70 36.20 36.68
225 NYSE VNT Tue, Aug 31, 2021 36.45 36.50 35.99 36.35
224 NYSE VNT Mon, Aug 30, 2021 36.19 36.52 36.00 36.41
223 NYSE VNT Fri, Aug 27, 2021 35.46 36.36 35.46 36.18
222 NYSE VNT Thu, Aug 26, 2021 35.68 35.85 35.48 35.51
221 NYSE VNT Wed, Aug 25, 2021 35.16 35.69 35.02 35.68
220 NYSE VNT Tue, Aug 24, 2021 34.92 35.17 34.73 35.10
219 NYSE VNT Mon, Aug 23, 2021 34.55 34.81 34.45 34.78
218 NYSE VNT Fri, Aug 20, 2021 34.00 34.55 33.99 34.44
217 NYSE VNT Thu, Aug 19, 2021 33.49 34.12 33.49 34.03
216 NYSE VNT Wed, Aug 18, 2021 33.83 34.16 33.70 33.93
215 NYSE VNT Tue, Aug 17, 2021 34.39 34.48 33.63 33.83
214 NYSE VNT Mon, Aug 16, 2021 34.06 34.62 33.89 34.37
213 NYSE VNT Fri, Aug 13, 2021 34.15 34.38 34.05 34.24
212 NYSE VNT Thu, Aug 12, 2021 34.55 34.78 34.24 34.35
211 NYSE VNT Wed, Aug 11, 2021 33.93 34.48 33.69 34.47
210 NYSE VNT Tue, Aug 10, 2021 33.52 33.93 33.52 33.74
209 NYSE VNT Mon, Aug 9, 2021 33.50 33.77 32.92 33.61
208 NYSE VNT Fri, Aug 6, 2021 33.68 34.20 33.26 33.42
207 NYSE VNT Thu, Aug 5, 2021 32.11 32.50 32.11 32.30
206 NYSE VNT Wed, Aug 4, 2021 32.45 32.56 32.08 32.18
205 NYSE VNT Tue, Aug 3, 2021 32.30 32.58 32.10 32.52
204 NYSE VNT Mon, Aug 2, 2021 32.68 32.79 32.26 32.31
203 NYSE VNT Fri, Jul 30, 2021 31.71 32.66 31.67 32.35
202 NYSE VNT Thu, Jul 29, 2021 31.83 32.26 31.69 32.00
201 NYSE VNT Wed, Jul 28, 2021 32.23 32.24 31.56 31.61
200 NYSE VNT Tue, Jul 27, 2021 32.36 32.74 31.90 32.05
199 NYSE VNT Mon, Jul 26, 2021 32.82 32.87 32.20 32.68
198 NYSE VNT Fri, Jul 23, 2021 32.73 32.91 32.51 32.87
197 NYSE VNT Thu, Jul 22, 2021 32.56 32.72 32.37 32.60
196 NYSE VNT Wed, Jul 21, 2021 32.39 32.86 32.21 32.60
195 NYSE VNT Tue, Jul 20, 2021 31.37 32.76 31.15 32.34
194 NYSE VNT Mon, Jul 19, 2021 31.11 31.51 30.42 31.08
193 NYSE VNT Fri, Jul 16, 2021 31.67 31.83 31.05 31.14
192 NYSE VNT Thu, Jul 15, 2021 31.93 32.03 31.41 31.46
191 NYSE VNT Wed, Jul 14, 2021 31.74 32.10 31.61 32.06
190 NYSE VNT Tue, Jul 13, 2021 32.13 32.22 31.63 31.66
189 NYSE VNT Mon, Jul 12, 2021 32.29 32.53 32.14 32.24
188 NYSE VNT Fri, Jul 9, 2021 31.88 32.42 31.88 32.39
187 NYSE VNT Thu, Jul 8, 2021 32.88 32.88 31.76 31.89
186 NYSE VNT Wed, Jul 7, 2021 32.20 32.41 32.06 32.20
185 NYSE VNT Tue, Jul 6, 2021 32.71 32.96 32.15 32.31
184 NYSE VNT Fri, Jul 2, 2021 32.50 32.84 32.35 32.70
183 NYSE VNT Thu, Jul 1, 2021 32.67 32.80 32.41 32.46
182 NYSE VNT Wed, Jun 30, 2021 32.33 32.82 32.23 32.58
181 NYSE VNT Tue, Jun 29, 2021 32.72 32.72 32.31 32.43
180 NYSE VNT Mon, Jun 28, 2021 32.80 32.95 32.25 32.46
179 NYSE VNT Fri, Jun 25, 2021 32.79 32.94 32.48 32.77
178 NYSE VNT Thu, Jun 24, 2021 32.92 33.07 32.44 32.77
177 NYSE VNT Wed, Jun 23, 2021 32.97 33.48 32.76 32.81
176 NYSE VNT Tue, Jun 22, 2021 33.01 33.11 32.68 32.97
175 NYSE VNT Mon, Jun 21, 2021 33.24 33.60 33.05 33.14
174 NYSE VNT Fri, Jun 18, 2021 32.82 33.31 32.47 33.17
173 NYSE VNT Thu, Jun 17, 2021 33.95 34.02 33.16 33.26
172 NYSE VNT Wed, Jun 16, 2021 33.42 33.90 33.01 33.82
171 NYSE VNT Tue, Jun 15, 2021 33.79 34.07 33.46 33.47
170 NYSE VNT Mon, Jun 14, 2021 34.88 34.97 33.71 33.76
169 NYSE VNT Fri, Jun 11, 2021 35.18 35.23 34.56 34.85
168 NYSE VNT Thu, Jun 10, 2021 34.52 35.17 34.51 35.11
167 NYSE VNT Wed, Jun 9, 2021 34.59 34.90 34.20 34.48
166 NYSE VNT Tue, Jun 8, 2021 33.92 34.50 33.79 34.38
165 NYSE VNT Mon, Jun 7, 2021 34.38 34.56 33.68 33.87
164 NYSE VNT Fri, Jun 4, 2021 33.97 34.40 33.88 34.36
163 NYSE VNT Thu, Jun 3, 2021 34.15 34.54 33.63 34.00
162 NYSE VNT Wed, Jun 2, 2021 35.09 35.22 34.36 34.60
161 NYSE VNT Tue, Jun 1, 2021 35.16 35.37 34.80 35.08
160 NYSE VNT Fri, May 28, 2021 34.86 35.33 34.35 35.08
159 NYSE VNT Thu, May 27, 2021 35.11 35.37 34.58 35.19
158 NYSE VNT Wed, May 26, 2021 35.00 35.28 34.56 35.17
157 NYSE VNT Tue, May 25, 2021 34.67 35.12 34.67 34.72
156 NYSE VNT Mon, May 24, 2021 34.54 35.00 34.37 34.64
155 NYSE VNT Fri, May 21, 2021 34.89 35.00 34.41 34.51
154 NYSE VNT Thu, May 20, 2021 34.53 34.78 34.10 34.72
153 NYSE VNT Wed, May 19, 2021 33.52 34.10 33.11 33.99
152 NYSE VNT Tue, May 18, 2021 34.15 34.51 33.87 33.93
151 NYSE VNT Mon, May 17, 2021 34.07 34.32 33.82 34.13
150 NYSE VNT Fri, May 14, 2021 33.76 34.15 33.41 33.99
149 NYSE VNT Thu, May 13, 2021 33.51 34.00 32.89 33.40
148 NYSE VNT Wed, May 12, 2021 34.10 34.48 33.43 33.49
147 NYSE VNT Tue, May 11, 2021 34.10 34.62 33.88 34.10
146 NYSE VNT Mon, May 10, 2021 34.75 34.83 34.26 34.48
145 NYSE VNT Fri, May 7, 2021 33.51 34.90 33.00 34.77
144 NYSE VNT Thu, May 6, 2021 32.80 33.50 32.24 33.11
143 NYSE VNT Wed, May 5, 2021 32.00 31.91 31.33 31.70
142 NYSE VNT Tue, May 4, 2021 31.55 31.79 31.11 31.78
141 NYSE VNT Mon, May 3, 2021 31.65 32.17 31.36 31.78
140 NYSE VNT Fri, Apr 30, 2021 31.86 31.93 31.25 31.34
139 NYSE VNT Thu, Apr 29, 2021 31.96 32.29 31.65 32.15
138 NYSE VNT Wed, Apr 28, 2021 31.79 32.00 31.39 31.89
137 NYSE VNT Tue, Apr 27, 2021 31.29 31.81 30.68 31.69
136 NYSE VNT Mon, Apr 26, 2021 31.61 31.77 31.11 31.32
135 NYSE VNT Fri, Apr 23, 2021 31.35 31.49 31.05 31.32
134 NYSE VNT Thu, Apr 22, 2021 30.79 31.47 30.58 31.33
133 NYSE VNT Wed, Apr 21, 2021 30.85 31.17 30.51 30.60
132 NYSE VNT Tue, Apr 20, 2021 31.43 31.81 30.77 30.95
131 NYSE VNT Mon, Apr 19, 2021 31.58 31.88 31.27 31.59
130 NYSE VNT Fri, Apr 16, 2021 31.22 31.86 30.70 31.53
129 NYSE VNT Thu, Apr 15, 2021 31.46 31.81 31.08 31.29
128 NYSE VNT Wed, Apr 14, 2021 31.05 31.51 30.87 31.30
127 NYSE VNT Tue, Apr 13, 2021 31.16 31.65 30.60 31.32
126 NYSE VNT Mon, Apr 12, 2021 30.89 31.50 30.44 31.33
125 NYSE VNT Fri, Apr 9, 2021 30.52 30.75 30.24 30.75
124 NYSE VNT Thu, Apr 8, 2021 30.40 30.73 30.38 30.62
123 NYSE VNT Wed, Apr 7, 2021 31.01 31.28 30.23 30.44
122 NYSE VNT Tue, Apr 6, 2021 31.41 31.56 31.04 31.15
121 NYSE VNT Mon, Apr 5, 2021 31.28 31.52 31.00 31.43
120 NYSE VNT Thu, Apr 1, 2021 30.59 31.08 30.30 31.08
119 NYSE VNT Wed, Mar 31, 2021 30.60 30.61 30.11 30.27
118 NYSE VNT Tue, Mar 30, 2021 30.39 30.72 30.25 30.51
117 NYSE VNT Mon, Mar 29, 2021 31.07 31.46 30.47 30.53
116 NYSE VNT Fri, Mar 26, 2021 31.36 31.55 30.88 31.22
115 NYSE VNT Thu, Mar 25, 2021 30.78 31.25 30.65 31.05
114 NYSE VNT Wed, Mar 24, 2021 31.03 31.42 30.65 30.80
113 NYSE VNT Tue, Mar 23, 2021 32.45 32.45 30.98 31.15
112 NYSE VNT Mon, Mar 22, 2021 32.12 32.36 31.36 32.17
111 NYSE VNT Fri, Mar 19, 2021 31.89 32.26 31.52 32.12
110 NYSE VNT Thu, Mar 18, 2021 31.71 32.29 31.54 31.94
109 NYSE VNT Wed, Mar 17, 2021 30.81 31.89 30.76 31.81
108 NYSE VNT Tue, Mar 16, 2021 30.81 31.20 30.26 30.83
107 NYSE VNT Mon, Mar 15, 2021 31.12 31.45 30.01 30.85
106 NYSE VNT Fri, Mar 12, 2021 31.18 31.26 30.62 31.08
105 NYSE VNT Thu, Mar 11, 2021 31.04 31.89 30.73 30.87
104 NYSE VNT Wed, Mar 10, 2021 31.23 31.33 30.49 30.94
103 NYSE VNT Tue, Mar 9, 2021 31.99 32.28 31.01 31.06
102 NYSE VNT Mon, Mar 8, 2021 31.90 32.18 31.51 31.66
101 NYSE VNT Fri, Mar 5, 2021 31.25 32.19 31.10 32.02
100 NYSE VNT Thu, Mar 4, 2021 30.54 31.18 29.87 30.91
99 NYSE VNT Wed, Mar 3, 2021 31.58 31.82 30.49 30.50
98 NYSE VNT Tue, Mar 2, 2021 32.16 32.21 31.32 31.60
97 NYSE VNT Mon, Mar 1, 2021 31.70 32.47 31.63 32.26
96 NYSE VNT Fri, Feb 26, 2021 31.91 32.24 31.16 31.40
95 NYSE VNT Thu, Feb 25, 2021 32.49 33.11 31.75 31.91
94 NYSE VNT Wed, Feb 24, 2021 31.55 32.54 31.41 32.42
93 NYSE VNT Tue, Feb 23, 2021 30.46 31.93 30.21 31.76
92 NYSE VNT Mon, Feb 22, 2021 31.00 31.56 30.70 30.81
91 NYSE VNT Fri, Feb 19, 2021 32.05 32.47 31.08 31.36
90 NYSE VNT Thu, Feb 18, 2021 32.56 32.72 31.80 31.91
89 NYSE VNT Wed, Feb 17, 2021 32.82 33.13 32.06 32.79
88 NYSE VNT Tue, Feb 16, 2021 33.99 34.37 32.91 32.93
87 NYSE VNT Fri, Feb 12, 2021 33.95 34.22 33.26 34.11
86 NYSE VNT Thu, Feb 11, 2021 33.00 35.04 33.00 33.93
85 NYSE VNT Wed, Feb 10, 2021 34.38 34.52 33.21 33.51
84 NYSE VNT Tue, Feb 9, 2021 34.54 34.83 33.56 34.20
83 NYSE VNT Mon, Feb 8, 2021 34.34 34.96 34.05 34.70
82 NYSE VNT Fri, Feb 5, 2021 34.49 34.73 34.16 34.35
81 NYSE VNT Thu, Feb 4, 2021 33.77 34.42 33.58 34.23
80 NYSE VNT Wed, Feb 3, 2021 34.12 34.74 33.65 33.69
79 NYSE VNT Tue, Feb 2, 2021 33.31 34.44 33.14 33.87
78 NYSE VNT Mon, Feb 1, 2021 33.03 33.47 31.95 33.05
77 NYSE VNT Fri, Jan 29, 2021 32.79 33.11 32.09 32.43
76 NYSE VNT Thu, Jan 28, 2021 32.62 33.82 31.83 32.79
75 NYSE VNT Wed, Jan 27, 2021 33.22 33.36 31.58 32.36
74 NYSE VNT Tue, Jan 26, 2021 34.25 34.62 33.84 34.08
73 NYSE VNT Mon, Jan 25, 2021 33.97 34.26 33.36 34.26
72 NYSE VNT Fri, Jan 22, 2021 33.82 34.52 33.26 33.81
71 NYSE VNT Thu, Jan 21, 2021 34.23 34.65 33.53 33.92
70 NYSE VNT Wed, Jan 20, 2021 34.41 34.49 33.14 34.06
69 NYSE VNT Tue, Jan 19, 2021 35.28 35.63 33.78 34.06
68 NYSE VNT Fri, Jan 15, 2021 36.00 36.77 35.09 35.10
67 NYSE VNT Thu, Jan 14, 2021 35.41 36.24 35.00 35.90
66 NYSE VNT Wed, Jan 13, 2021 34.28 35.19 33.38 34.39
65 NYSE VNT Tue, Jan 12, 2021 34.55 34.87 33.73 33.99
64 NYSE VNT Mon, Jan 11, 2021 34.39 34.95 34.34 34.74
63 NYSE VNT Fri, Jan 8, 2021 34.18 35.09 34.06 34.82
62 NYSE VNT Thu, Jan 7, 2021 33.85 35.22 33.61 34.22
61 NYSE VNT Wed, Jan 6, 2021 33.13 34.19 33.13 33.58
60 NYSE VNT Tue, Jan 5, 2021 33.33 33.33 32.30 33.05
59 NYSE VNT Mon, Jan 4, 2021 33.60 34.00 32.62 33.21
58 NYSE VNT Thu, Dec 31, 2020 33.05 33.50 32.85 33.40
57 NYSE VNT Wed, Dec 30, 2020 32.65 33.00 32.65 32.86
56 NYSE VNT Tue, Dec 29, 2020 33.17 33.59 32.32 32.68
55 NYSE VNT Mon, Dec 28, 2020 34.02 34.70 33.06 33.38
54 NYSE VNT Thu, Dec 24, 2020 34.18 34.40 33.84 33.97
53 NYSE VNT Wed, Dec 23, 2020 34.35 34.35 33.94 34.15
52 NYSE VNT Tue, Dec 22, 2020 34.23 34.55 33.69 34.04
51 NYSE VNT Mon, Dec 21, 2020 33.52 34.27 32.92 34.17
50 NYSE VNT Fri, Dec 18, 2020 33.75 34.43 33.33 33.91
49 NYSE VNT Thu, Dec 17, 2020 32.75 33.69 32.68 33.50
48 NYSE VNT Wed, Dec 16, 2020 32.73 33.22 32.39 32.69
47 NYSE VNT Tue, Dec 15, 2020 32.26 33.04 31.92 32.78
46 NYSE VNT Mon, Dec 14, 2020 31.58 32.43 31.17 32.25
45 NYSE VNT Fri, Dec 11, 2020 31.97 32.00 30.13 31.18
44 NYSE VNT Thu, Dec 10, 2020 31.65 32.09 31.22 31.91
43 NYSE VNT Wed, Dec 9, 2020 31.99 32.45 31.36 31.96
42 NYSE VNT Tue, Dec 8, 2020 32.55 32.77 31.60 32.00
41 NYSE VNT Mon, Dec 7, 2020 33.31 33.42 32.30 32.51
40 NYSE VNT Fri, Dec 4, 2020 32.98 33.53 32.78 33.07
39 NYSE VNT Thu, Dec 3, 2020 33.05 33.60 32.96 33.18
38 NYSE VNT Wed, Dec 2, 2020 32.96 33.46 32.71 33.09
37 NYSE VNT Tue, Dec 1, 2020 33.17 33.82 32.81 33.00
36 NYSE VNT Mon, Nov 30, 2020 34.20 34.37 32.19 33.17
35 NYSE VNT Fri, Nov 27, 2020 33.54 34.34 33.36 34.09
34 NYSE VNT Wed, Nov 25, 2020 32.55 33.83 32.50 33.66
33 NYSE VNT Tue, Nov 24, 2020 32.23 32.96 31.97 32.76
32 NYSE VNT Mon, Nov 23, 2020 31.16 32.00 30.80 31.80
31 NYSE VNT Fri, Nov 20, 2020 30.54 31.49 30.23 31.18
30 NYSE VNT Thu, Nov 19, 2020 30.95 31.39 30.14 30.72
29 NYSE VNT Wed, Nov 18, 2020 30.67 32.23 30.25 31.19
28 NYSE VNT Tue, Nov 17, 2020 29.43 30.88 28.96 30.64
27 NYSE VNT Mon, Nov 16, 2020 28.75 29.30 28.50 29.11
26 NYSE VNT Fri, Nov 13, 2020 28.61 28.98 28.29 28.57
25 NYSE VNT Thu, Nov 12, 2020 29.31 29.45 28.10 28.54
24 NYSE VNT Wed, Nov 11, 2020 28.60 29.23 28.60 29.01
23 NYSE VNT Tue, Nov 10, 2020 28.50 29.10 28.15 28.26
22 NYSE VNT Mon, Nov 9, 2020 30.19 31.07 28.50 28.54
21 NYSE VNT Fri, Nov 6, 2020 29.04 29.39 28.10 28.94
20 NYSE VNT Thu, Nov 5, 2020 29.56 30.08 29.08 29.35
19 NYSE VNT Wed, Nov 4, 2020 29.60 30.23 29.21 29.50
18 NYSE VNT Tue, Nov 3, 2020 30.00 30.50 29.43 29.81
17 NYSE VNT Mon, Nov 2, 2020 28.91 29.96 28.83 29.96
16 NYSE VNT Fri, Oct 30, 2020 28.15 28.75 27.63 28.74
15 NYSE VNT Thu, Oct 29, 2020 29.12 29.48 28.14 28.28
14 NYSE VNT Wed, Oct 28, 2020 28.16 29.23 27.95 28.26
13 NYSE VNT Tue, Oct 27, 2020 29.50 29.53 28.26 28.66
12 NYSE VNT Mon, Oct 26, 2020 30.26 30.31 29.25 29.49
11 NYSE VNT Fri, Oct 23, 2020 29.60 30.49 29.51 30.29
10 NYSE VNT Thu, Oct 22, 2020 28.68 29.91 28.65 29.86
9 NYSE VNT Wed, Oct 21, 2020 28.37 29.00 28.05 28.55
8 NYSE VNT Tue, Oct 20, 2020 28.30 28.88 28.10 28.44
7 NYSE VNT Mon, Oct 19, 2020 28.30 28.56 27.76 28.25
6 NYSE VNT Fri, Oct 16, 2020 28.11 28.95 27.63 28.26
5 NYSE VNT Thu, Oct 15, 2020 27.34 28.11 26.51 27.75
4 NYSE VNT Wed, Oct 14, 2020 26.80 28.20 26.43 28.01
3 NYSE VNT Tue, Oct 13, 2020 28.29 28.42 26.36 26.76
2 NYSE VNT Mon, Oct 12, 2020 28.27 29.00 27.62 27.85
1 NYSE VNT Fri, Oct 9, 2020 32.50 32.90 27.85 28.11
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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