|
Closing price on 4/22/2022
|
|
| Open |
34.00 |
| High |
35.20 |
| Low |
33.50 |
| Volume |
121,000 |
| Split-adjusted Price |
34.00 |
|
|
VCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.20 / +0.59%
|
34.00
|
35.20
|
33.50
|
34.00
|
34.10
|
34.00
|
121,000
|
|
|
4/21/2022
|
-0.10 / -0.28%
|
36.40
|
36.40
|
33.00
|
35.50
|
33.80
|
35.50
|
162,200
|
|
|
4/20/2022
|
-1.10 / -2.93%
|
37.00
|
37.00
|
35.10
|
36.40
|
35.60
|
36.40
|
189,400
|
|
|
4/19/2022
|
-2.00 / -5.13%
|
39.50
|
39.50
|
35.10
|
37.00
|
37.50
|
37.00
|
134,700
|
|
|
4/18/2022
|
-2.30 / -5.45%
|
42.00
|
42.00
|
36.00
|
39.90
|
39.00
|
39.90
|
175,400
|
|
|
4/15/2022
|
+0.40 / +0.95%
|
42.10
|
42.90
|
42.00
|
42.50
|
42.20
|
42.50
|
86,700
|
|
|
4/14/2022
|
-0.80 / -1.83%
|
46.30
|
46.30
|
40.00
|
43.00
|
42.10
|
43.00
|
467,500
|
|
|
4/13/2022
|
-0.40 / -0.89%
|
43.40
|
44.70
|
43.10
|
44.30
|
43.80
|
44.30
|
107,600
|
|
|
4/12/2022
|
-2.50 / -5.46%
|
45.00
|
45.80
|
43.30
|
43.30
|
44.70
|
43.30
|
187,700
|
|
|
4/8/2022
|
-1.70 / -3.64%
|
46.60
|
46.70
|
44.90
|
45.00
|
45.80
|
45.00
|
203,700
|
|
|
4/7/2022
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.40
|
47.00
|
46.70
|
47.00
|
281,600
|
|
|
4/6/2022
|
-0.50 / -1.05%
|
47.10
|
47.80
|
46.90
|
47.00
|
47.10
|
47.00
|
226,000
|
|
|
4/5/2022
|
+0.50 / +1.06%
|
47.10
|
48.60
|
46.90
|
47.60
|
47.50
|
47.60
|
173,700
|
|
|
4/4/2022
|
-1.30 / -2.68%
|
48.20
|
48.20
|
46.60
|
47.20
|
47.10
|
47.20
|
385,600
|
|
|
4/1/2022
|
-1.30 / -2.58%
|
48.90
|
49.10
|
47.60
|
49.00
|
48.50
|
49.00
|
166,600
|
|
|
3/31/2022
|
-0.60 / -1.20%
|
50.00
|
51.60
|
49.00
|
49.20
|
50.30
|
49.20
|
58,064,700
|
|
|
3/30/2022
|
+3.00 / +6.38%
|
47.70
|
52.00
|
47.00
|
50.00
|
49.80
|
50.00
|
1,107,700
|
|
|
3/29/2022
|
+0.90 / +1.92%
|
46.60
|
47.70
|
46.50
|
47.70
|
47.00
|
47.70
|
259,400
|
|
|
3/28/2022
|
-0.90 / -1.89%
|
47.60
|
47.60
|
46.30
|
46.70
|
46.80
|
46.70
|
152,600
|
|
|
3/25/2022
|
+0.80 / +1.71%
|
46.70
|
48.40
|
46.70
|
47.50
|
47.60
|
47.50
|
219,500
|
|
|
3/24/2022
|
+0.10 / +0.21%
|
46.70
|
47.20
|
46.10
|
46.80
|
46.70
|
46.80
|
172,300
|
|
|
3/23/2022
|
0.00 / 0.00%
|
47.10
|
47.10
|
46.50
|
46.90
|
46.70
|
46.90
|
123,700
|
|
|
3/22/2022
|
+0.30 / +0.64%
|
47.10
|
47.50
|
46.60
|
46.90
|
46.90
|
46.90
|
154,500
|
|
|
3/21/2022
|
+0.30 / +0.64%
|
46.50
|
47.30
|
46.00
|
47.10
|
46.60
|
47.10
|
678,700
|
|
|
3/18/2022
|
-1.30 / -2.70%
|
47.30
|
47.40
|
46.60
|
46.80
|
46.80
|
46.80
|
123,600
|
|
|
3/17/2022
|
-0.60 / -1.25%
|
49.00
|
49.00
|
47.30
|
47.30
|
48.10
|
47.30
|
130,100
|
|
|
3/16/2022
|
+1.90 / +4.12%
|
46.70
|
49.10
|
46.50
|
48.00
|
47.90
|
48.00
|
319,200
|
|
|
3/15/2022
|
+0.30 / +0.65%
|
46.10
|
46.50
|
45.70
|
46.40
|
46.10
|
46.40
|
143,600
|
|
|
3/14/2022
|
-0.40 / -0.86%
|
46.70
|
46.80
|
46.00
|
46.30
|
46.10
|
46.30
|
134,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
47.10
|
47.30
|
46.20
|
47.00
|
46.70
|
47.00
|
94,600
|
|
|