Closing price on 11/24/2022
|
|
Open |
24.10 |
High |
24.10 |
Low |
23.00 |
Volume |
12,400 |
Split-adjusted Price |
23.00 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2022
|
-0.80 / -3.36%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.40
|
23.00
|
12,400
|
|
11/23/2022
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.30
|
23.30
|
23.80
|
23.30
|
14,500
|
|
11/22/2022
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.40
|
24.00
|
24.20
|
24.00
|
12,400
|
|
11/21/2022
|
+0.10 / +0.43%
|
24.30
|
24.30
|
23.50
|
23.50
|
24.20
|
23.50
|
21,100
|
|
11/18/2022
|
+0.20 / +0.83%
|
24.10
|
24.30
|
23.10
|
24.30
|
23.40
|
24.30
|
8,800
|
|
11/17/2022
|
+2.80 / +12.33%
|
22.70
|
25.50
|
22.70
|
25.50
|
24.10
|
25.50
|
116,100
|
|
11/16/2022
|
+1.60 / +7.48%
|
23.40
|
23.40
|
20.10
|
23.00
|
22.70
|
23.00
|
30,700
|
|
11/15/2022
|
+0.10 / +0.41%
|
22.50
|
24.40
|
20.70
|
24.40
|
21.40
|
24.40
|
110,200
|
|
11/14/2022
|
+0.70 / +2.88%
|
22.30
|
25.00
|
22.30
|
25.00
|
24.30
|
25.00
|
58,200
|
|
11/11/2022
|
+1.30 / +5.44%
|
24.00
|
25.20
|
23.50
|
25.20
|
24.30
|
25.20
|
23,600
|
|
11/10/2022
|
-3.20 / -12.70%
|
25.00
|
25.00
|
22.00
|
22.00
|
23.90
|
22.00
|
16,500
|
|
11/9/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.20
|
25.00
|
14,100
|
|
11/8/2022
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.30
|
25.00
|
25.00
|
25.00
|
45,500
|
|
11/7/2022
|
+0.10 / +0.40%
|
25.40
|
25.40
|
24.00
|
25.00
|
24.90
|
25.00
|
51,000
|
|
11/4/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.90
|
25.00
|
23,100
|
|
11/3/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
25.00
|
151,800
|
|
11/2/2022
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
25.00
|
10,500
|
|
11/1/2022
|
+0.60 / +2.45%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.00
|
25.10
|
1,026,500
|
|
10/31/2022
|
0.00 / 0.00%
|
24.10
|
25.10
|
24.00
|
25.10
|
24.50
|
25.10
|
3,500
|
|
10/28/2022
|
0.00 / 0.00%
|
25.80
|
26.00
|
24.70
|
25.50
|
25.10
|
25.50
|
11,800
|
|
10/27/2022
|
+2.30 / +9.70%
|
24.00
|
26.30
|
24.00
|
26.00
|
25.50
|
26.00
|
40,600
|
|
10/26/2022
|
+2.90 / +12.55%
|
23.10
|
26.00
|
23.00
|
26.00
|
23.70
|
26.00
|
143,400
|
|
10/25/2022
|
-1.70 / -6.88%
|
23.00
|
24.00
|
23.00
|
23.00
|
23.10
|
23.00
|
62,000
|
|
10/24/2022
|
-1.00 / -4.00%
|
25.00
|
25.00
|
23.50
|
24.00
|
24.70
|
24.00
|
87,400
|
|
10/21/2022
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.50
|
25.10
|
25.00
|
25.10
|
60,100
|
|
10/20/2022
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
25.00
|
16,800
|
|
10/19/2022
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.70
|
25.00
|
24.90
|
25.00
|
25,200
|
|
10/18/2022
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.60
|
25.00
|
25.00
|
25.00
|
27,100
|
|
10/17/2022
|
0.00 / 0.00%
|
24.90
|
25.20
|
23.20
|
25.10
|
25.00
|
25.10
|
12,600
|
|
10/14/2022
|
+0.50 / +2.02%
|
24.90
|
25.30
|
24.90
|
25.20
|
25.10
|
25.20
|
24,500
|
|
|