Closing price on 2/23/2023
|
|
Open |
23.50 |
High |
23.70 |
Low |
23.00 |
Volume |
12,100 |
Split-adjusted Price |
23.60 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2023
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.00
|
23.60
|
23.60
|
23.60
|
12,100
|
|
2/22/2023
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.50
|
23.50
|
23.60
|
23.50
|
26,300
|
|
2/21/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.70
|
23.60
|
6,300
|
|
2/20/2023
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.60
|
23.90
|
31,000
|
|
2/17/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
14,600
|
|
2/16/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12,100
|
|
2/15/2023
|
+0.10 / +0.43%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.50
|
23.50
|
10,200
|
|
2/14/2023
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
23.40
|
7,500
|
|
2/13/2023
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.40
|
23.40
|
36,400
|
|
2/10/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14,400
|
|
2/9/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21,000
|
|
2/8/2023
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18,100
|
|
2/7/2023
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.60
|
23.50
|
33,800
|
|
2/6/2023
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.70
|
23.60
|
11,600
|
|
2/3/2023
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.60
|
23.80
|
7,100
|
|
2/2/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
42,100
|
|
2/1/2023
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.50
|
23.60
|
23.50
|
34,900
|
|
1/31/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.50
|
23.40
|
17,100
|
|
1/30/2023
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.40
|
23.60
|
17,200
|
|
1/27/2023
|
+0.30 / +1.29%
|
24.30
|
24.30
|
23.20
|
23.50
|
23.40
|
23.50
|
4,600
|
|
1/19/2023
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.80
|
23.30
|
23.20
|
23.30
|
10,100
|
|
1/18/2023
|
+0.40 / +1.79%
|
23.30
|
23.30
|
22.70
|
22.80
|
23.30
|
22.80
|
5,500
|
|
1/17/2023
|
+1.10 / +4.95%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.40
|
23.30
|
3,900
|
|
1/16/2023
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2,600
|
|
1/13/2023
|
0.00 / 0.00%
|
22.00
|
22.90
|
22.00
|
22.20
|
22.20
|
22.20
|
35,900
|
|
1/12/2023
|
-1.30 / -5.58%
|
22.20
|
22.60
|
22.00
|
22.00
|
22.20
|
22.00
|
41,900
|
|
1/11/2023
|
-0.40 / -1.71%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.30
|
23.00
|
16,800
|
|
1/10/2023
|
+0.40 / +1.72%
|
23.10
|
23.60
|
23.10
|
23.60
|
23.40
|
23.60
|
2,200
|
|
1/9/2023
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.20
|
23.40
|
3,200
|
|
1/6/2023
|
-0.90 / -3.77%
|
23.20
|
23.70
|
23.00
|
23.00
|
23.40
|
23.00
|
9,400
|
|
|