Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	VNT	40.33	40.44	39.32	39.44	-0.96	759,660	8,497	38.38	40.00
2024-05-02	Z	VNT	40.13	40.745	38.42	40.35	-0.28	1,252,280	10,389	27.41	45.80
2024-05-01	Z	VNT	40.41	41.29	40.175	40.62		842,303	8,364	35.40	45.95
2024-04-30	Z	VNT	41.39	41.73	40.61	40.63	-0.89	691,945	6,573	40.63	45.95
2024-04-29	Z	VNT	41.24	41.64	41.18	41.52	0.31	571,781	6,439	40.88	54.27
2024-04-26	Z	VNT	40.79	41.25	40.74	41.22	0.43	417,935	4,760	33.38	54.27
2024-04-25	Z	VNT	40.26	40.91	40.02	40.78	0.44	493,415	6,001	36.11	54.27
2024-04-24	Z	VNT	40.91	41.03	40.09	40.31	-0.45	461,392	5,946	33.38	50.25
2024-04-23	Z	VNT	40.40	40.97	40.202	40.76	0.58	554,206	5,953	36.89	44.23
2024-04-22	Z	VNT	40.20	40.6053	39.95	40.18	0.21	388,707	5,522	33.58	41.66
2024-04-19	Z	VNT	40.35	40.71	39.79	39.96	-0.38	617,810	6,771	27.76	41.88
2024-04-18	Z	VNT	40.64	40.64	39.975	40.33	-0.04	601,191	6,388	39.86	40.69
2024-04-17	Z	VNT	40.94	41.05	40.28	40.39	-0.21	597,851	6,017	33.84	54.27
2024-04-16	Z	VNT	41.08	41.08	40.55	40.61	-0.45	623,156	6,026	40.30	44.66
2024-04-15	Z	VNT	41.8985	42.04	41.03	41.10	-0.47	460,102	5,617	33.84	43.57
2024-04-12	Z	VNT	41.69	41.9075	41.22	41.57	-0.49	603,106	6,525	41.10	41.94
2024-04-11	Z	VNT	41.98	42.28	41.80	42.06	0.09	622,583	6,263	38.47	54.27
2024-04-10	Z	VNT	41.80	42.53	41.71	41.99	-0.78	665,329	7,080	41.72	46.66
2024-04-09	Z	VNT	43.29	43.29	42.08	42.76	-0.57	685,903	6,543	38.44	54.27
2024-04-08	Z	VNT	43.10	43.41	42.78	43.32	0.24	551,290	6,270	42.91	43.76
2024-04-05	Z	VNT	42.83	43.42	42.83	43.09	0.32	601,759	6,761	42.66	47.25
2024-04-04	Z	VNT	44.25	44.25	42.49	42.78	-1.07	1,541,652	14,014	38.41	47.68
2024-04-03	Z	VNT	44.99	45.34	43.66	43.86	-1.10	1,194,459	9,339	42.98	53.74
2024-04-02	Z	VNT	44.66	45.11	44.25	44.98	-0.26	859,518	6,606	38.41	49.11
2024-04-01	Z	VNT	45.50	45.62	44.90	45.26	-0.09	1,202,122	9,030	44.35	48.00
2024-03-29	Z	VNT	44.69	45.40	44.6676	45.36	0.62	0	0	44.94	45.65
2024-03-28	Z	VNT	44.69	45.40	44.6676	45.36	0.62	833,113	6,021	44.94	45.65
2024-03-27	Z	VNT	44.44	44.91	44.26	44.74	0.53	701,068	6,112	40.15	44.75
2024-03-26	Z	VNT	44.52	44.73	44.20	44.21	-0.25	503,706	4,687	39.15	48.68
2024-03-25	Z	VNT	44.73	44.84	44.36	44.47	-0.29	666,638	5,006	44.09	48.80
2024-03-22	Z	VNT	45.08	45.26	44.54	44.76	-0.22	941,037	7,038	40.01	45.17
2024-03-21	Z	VNT	44.80	45.10	44.43	45.00	0.48	612,171	5,975	44.78	45.48
2024-03-20	Z	VNT	44.10	44.53	43.31	44.52	0.45	699,016	6,121	43.75	45.25
2024-03-19	Z	VNT	43.04	44.09	42.815	44.07	0.86	661,753	4,485	39.54	48.67
2024-03-18	Z	VNT	43.46	43.90	43.07	43.21	0.02	800,894	5,537	29.00	44.20
2024-03-15	Z	VNT	42.48	43.5485	42.30	43.19	0.49	2,101,968	6,975	42.77	45.25
2024-03-14	Z	VNT	42.89	42.98	42.51	42.72	-0.24	780,611	5,675	42.12	46.40
2024-03-13	Z	VNT	42.98	43.33	42.693	42.94	0.12	550,322	4,369	41.97	47.56
2024-03-12	Z	VNT	42.73	43.08	42.57	42.82	0.24	529,028	4,207	41.88	47.62
2024-03-11	Z	VNT	43.21	43.29	42.53	42.56	-0.86	695,379	5,758	38.34	47.18
2024-03-08	Z	VNT	43.62	43.99	43.175	43.41	-0.18	506,589	4,636	39.07	47.88
2024-03-07	Z	VNT	43.32	43.76	43.2776	43.59	0.46	544,627	5,358	31.99	69.50
2024-03-06	Z	VNT	43.70	44.085	42.97	43.11	-0.385	585,799	5,581	35.64	68.89
2024-03-05	Z	VNT	43.34	44.16	43.10	43.51	-0.05	967,030	6,214	32.01	69.53
2024-03-04	Z	VNT	43.21	44.05	43.03	43.56	0.44	628,572	5,887	39.26	47.64
2024-03-01	Z	VNT	43.055	43.34	42.89	43.10	0.10	507,774	4,367	32.01	69.07
2024-02-29	Z	VNT	43.08	43.08	42.42	43.00	0.17	1,666,118	6,356	32.01	43.70
2024-02-28	Z	VNT	42.37	43.00	42.29	42.84	0.14	533,699	4,225	32.01	68.56
2024-02-27	Z	VNT	43.11	43.11	42.43	42.71	0.26	550,229	4,567	32.01	68.01
2024-02-26	Z	VNT	42.69	42.83	42.42	42.46	-0.155	956,776	6,388	32.01	68.03
2024-02-23	Z	VNT	43.14	43.18	42.13	42.62	0.02	854,678	6,410	42.22	42.90
2024-02-22	Z	VNT	42.28	42.70	42.16	42.61	0.95	1,313,946	6,980	37.69	46.66
2024-02-21	Z	VNT	41.24	41.71	40.90	41.66	0.57	959,429	7,403	37.58	46.53
2024-02-20	Z	VNT	40.59	41.47	40.10	41.09	0.01	1,722,465	10,712	40.22	46.63
2024-02-19	Z	VNT	39.14	41.56	38.745	41.10	2.47	0	0	40.22	45.04
2024-02-16	Z	VNT	39.14	41.56	38.745	41.10	2.47	2,802,367	15,818	40.22	45.04
2024-02-15	Z	VNT	36.68	38.68	36.55	38.63	2.23	1,584,054	9,895	32.01	43.14
2024-02-14	Z	VNT	36.06	36.45	35.80	36.43	0.76	1,328,298	8,052	32.01	38.17
2024-02-13	Z	VNT	36.03	36.28	35.39	35.69	-1.07	689,184	5,000	33.50	37.95
2024-02-12	Z	VNT	36.61	36.87	36.60	36.77	0.07	450,539	3,500	32.01	40.12
2024-02-09	Z	VNT	36.40	36.72	36.30	36.70	0.21	395,017	4,618	33.07	40.30
2024-02-08	Z	VNT	36.27	36.52	35.90	36.48	0.33	580,965	4,781	30.27	40.70
2024-02-07	Z	VNT	36.39	36.57	36.13	36.14	-0.145	473,627	4,759	32.31	36.50
2024-02-06	Z	VNT	36.26	36.50	36.17	36.29	0.20	612,265	6,005	32.67	36.82
2024-02-05	Z	VNT	35.67	36.24	35.41	36.10	0.08	587,401	5,363	32.49	36.50