|
Closing price on 1/28/2022
|
|
| Open |
42.50 |
| High |
45.00 |
| Low |
42.50 |
| Volume |
52,700 |
| Split-adjusted Price |
45.00 |
|
|
VCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+1.70 / +3.93%
|
42.50
|
45.00
|
42.50
|
45.00
|
43.50
|
45.00
|
52,700
|
|
|
1/27/2022
|
-1.60 / -3.55%
|
45.10
|
45.10
|
42.10
|
43.50
|
43.30
|
43.50
|
77,400
|
|
|
1/26/2022
|
-0.20 / -0.45%
|
46.50
|
46.50
|
44.50
|
44.70
|
45.10
|
44.70
|
59,700
|
|
|
1/25/2022
|
-0.30 / -0.66%
|
44.80
|
45.80
|
44.50
|
45.50
|
44.90
|
45.50
|
80,700
|
|
|
1/24/2022
|
-2.40 / -5.06%
|
46.80
|
47.40
|
44.90
|
45.00
|
45.80
|
45.00
|
151,200
|
|
|
1/21/2022
|
+0.50 / +1.08%
|
47.90
|
47.90
|
46.80
|
46.80
|
47.40
|
46.80
|
92,200
|
|
|
1/20/2022
|
+1.70 / +3.79%
|
44.10
|
48.00
|
44.10
|
46.60
|
46.30
|
46.60
|
120,500
|
|
|
1/19/2022
|
-1.70 / -3.69%
|
46.00
|
46.30
|
44.00
|
44.40
|
44.90
|
44.40
|
411,300
|
|
|
1/18/2022
|
-0.70 / -1.51%
|
46.10
|
46.50
|
45.30
|
45.80
|
46.10
|
45.80
|
411,700
|
|
|
1/17/2022
|
-0.10 / -0.21%
|
48.00
|
48.00
|
45.80
|
46.90
|
46.50
|
46.90
|
443,600
|
|
|
1/14/2022
|
+0.10 / +0.21%
|
46.50
|
48.10
|
45.10
|
47.30
|
47.00
|
47.30
|
216,900
|
|
|
1/13/2022
|
-0.40 / -0.85%
|
47.00
|
48.20
|
46.80
|
46.90
|
47.20
|
46.90
|
286,700
|
|
|
1/12/2022
|
-0.70 / -1.44%
|
48.40
|
48.70
|
45.00
|
48.00
|
47.30
|
48.00
|
611,700
|
|
|
1/11/2022
|
0.00 / 0.00%
|
48.50
|
50.00
|
47.40
|
48.60
|
48.70
|
48.60
|
496,400
|
|
|
1/10/2022
|
-3.00 / -5.96%
|
50.10
|
50.10
|
46.80
|
47.30
|
48.60
|
47.30
|
719,400
|
|
|
1/7/2022
|
-0.80 / -1.58%
|
50.80
|
51.00
|
49.80
|
49.90
|
50.30
|
49.90
|
462,900
|
|
|
1/6/2022
|
-0.90 / -1.75%
|
52.00
|
52.40
|
50.30
|
50.50
|
50.70
|
50.50
|
275,900
|
|
|
1/5/2022
|
+0.90 / +1.79%
|
51.30
|
53.30
|
50.00
|
51.10
|
51.40
|
51.10
|
531,007
|
|
|
1/4/2022
|
+0.10 / +0.20%
|
50.40
|
51.50
|
48.00
|
50.50
|
50.20
|
50.50
|
371,700
|
|
|
12/31/2021
|
-2.10 / -4.11%
|
51.10
|
52.50
|
49.00
|
49.00
|
50.40
|
49.00
|
297,700
|
|
|
12/30/2021
|
-0.40 / -0.77%
|
51.70
|
52.30
|
50.60
|
51.30
|
51.10
|
51.30
|
205,100
|
|
|
12/29/2021
|
-0.40 / -0.77%
|
51.50
|
53.40
|
51.00
|
51.50
|
51.70
|
51.50
|
290,800
|
|
|
12/28/2021
|
-0.70 / -1.34%
|
52.10
|
54.00
|
51.30
|
51.40
|
51.90
|
51.40
|
420,800
|
|
|
12/27/2021
|
-1.00 / -1.86%
|
53.50
|
53.50
|
51.60
|
52.70
|
52.10
|
52.70
|
255,100
|
|
|
12/24/2021
|
-1.60 / -2.93%
|
54.80
|
55.00
|
52.50
|
53.00
|
53.70
|
53.00
|
185,300
|
|
|
12/23/2021
|
+1.00 / +1.87%
|
53.70
|
58.50
|
51.00
|
54.60
|
54.60
|
54.60
|
1,198,100
|
|
|
12/22/2021
|
-0.90 / -1.64%
|
53.80
|
56.50
|
51.00
|
54.10
|
53.60
|
54.10
|
765,300
|
|
|
12/21/2021
|
+2.60 / +5.06%
|
51.70
|
58.80
|
51.70
|
54.00
|
55.00
|
54.00
|
970,100
|
|
|
12/20/2021
|
+6.70 / +14.89%
|
49.00
|
51.70
|
49.00
|
51.70
|
51.40
|
51.70
|
794,200
|
|
|
12/17/2021
|
+6.10 / +14.84%
|
41.70
|
47.20
|
41.40
|
47.20
|
45.00
|
47.20
|
1,811,400
|
|
|