|
Closing price on 8/14/2023
|
|
Open |
22.30 |
High |
22.40 |
Low |
22.30 |
Volume |
21,700 |
Split-adjusted Price |
22.30 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
21,700
|
|
8/11/2023
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.10
|
22.10
|
22.30
|
22.10
|
32,200
|
|
8/10/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
22.10
|
45,600
|
|
8/9/2023
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.10
|
22.00
|
13,800
|
|
8/8/2023
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.30
|
22.10
|
17,400
|
|
8/7/2023
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.40
|
22.30
|
18,900
|
|
8/4/2023
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.70
|
22.70
|
20,600
|
|
8/3/2023
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.70
|
22.50
|
9,700
|
|
8/2/2023
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.90
|
22.80
|
2,700
|
|
8/1/2023
|
-0.60 / -2.59%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.60
|
22.60
|
2,400
|
|
7/31/2023
|
+0.10 / +0.44%
|
23.20
|
23.60
|
23.00
|
23.00
|
23.20
|
23.00
|
22,000
|
|
7/28/2023
|
+0.60 / +2.65%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.90
|
23.20
|
33,200
|
|
7/27/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.60
|
22.50
|
22,600
|
|
7/26/2023
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.40
|
22.40
|
22.50
|
22.40
|
10,600
|
|
7/25/2023
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.50
|
22.50
|
24,900
|
|
7/24/2023
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.10
|
22.10
|
22.40
|
22.10
|
9,600
|
|
7/21/2023
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
22.10
|
9,600
|
|
7/20/2023
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
22.10
|
29,600
|
|
7/19/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
20,900
|
|
7/18/2023
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.00
|
22.20
|
13,000
|
|
7/17/2023
|
+0.20 / +0.92%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.00
|
22.00
|
9,000
|
|
7/14/2023
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.80
|
21.90
|
11,300
|
|
7/13/2023
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.70
|
21.80
|
7,400
|
|
7/12/2023
|
+0.40 / +1.85%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.90
|
22.00
|
17,400
|
|
7/11/2023
|
+0.40 / +1.88%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.60
|
21.70
|
1,700
|
|
7/10/2023
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.30
|
21.50
|
12,700
|
|
7/7/2023
|
-0.60 / -2.76%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.00
|
21.10
|
1,600
|
|
7/6/2023
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.70
|
21.50
|
16,400
|
|
7/5/2023
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.40
|
22.00
|
22.00
|
22.00
|
62,900
|
|
7/4/2023
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.40
|
21.30
|
2,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|