Closing price on 9/29/2023
|
|
Open |
22.90 |
High |
22.90 |
Low |
21.90 |
Volume |
2,100 |
Split-adjusted Price |
22.60 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2023
|
+0.70 / +3.20%
|
22.90
|
22.90
|
21.90
|
22.60
|
22.00
|
22.60
|
2,100
|
|
9/28/2023
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.90
|
22.00
|
16,700
|
|
9/27/2023
|
+0.40 / +1.78%
|
21.50
|
22.90
|
21.00
|
22.90
|
22.00
|
22.90
|
40,800
|
|
9/26/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11,000
|
|
9/25/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
23,700
|
|
9/22/2023
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
41,600
|
|
9/21/2023
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.60
|
22.70
|
15,500
|
|
9/20/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.30
|
23.00
|
22.80
|
23.00
|
2,500
|
|
9/19/2023
|
+0.30 / +1.32%
|
22.60
|
23.20
|
22.60
|
23.00
|
23.00
|
23.00
|
10,100
|
|
9/18/2023
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.40
|
22.50
|
22.70
|
22.50
|
36,400
|
|
9/15/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
28,600
|
|
9/14/2023
|
0.00 / 0.00%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.40
|
22.60
|
57,100
|
|
9/13/2023
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.60
|
22.60
|
25,100
|
|
9/12/2023
|
-0.40 / -1.74%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
6,000
|
|
9/11/2023
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.60
|
22.60
|
23.00
|
22.60
|
2,000
|
|
9/8/2023
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.40
|
23.00
|
23.10
|
23.00
|
3,600
|
|
9/7/2023
|
+0.20 / +0.88%
|
22.80
|
23.40
|
22.80
|
23.00
|
23.10
|
23.00
|
32,800
|
|
9/6/2023
|
+0.50 / +2.24%
|
22.30
|
23.00
|
22.30
|
22.80
|
22.80
|
22.80
|
17,400
|
|
9/5/2023
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
5,800
|
|
8/31/2023
|
+0.80 / +3.62%
|
22.20
|
22.90
|
22.10
|
22.90
|
22.30
|
22.90
|
29,700
|
|
8/30/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10,600
|
|
8/29/2023
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.10
|
22.20
|
14,300
|
|
8/28/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.00
|
22.10
|
22,600
|
|
8/25/2023
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.10
|
22.00
|
4,400
|
|
8/24/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3,600
|
|
8/23/2023
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.00
|
22.10
|
23,300
|
|
8/22/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
24,000
|
|
8/21/2023
|
-0.20 / -0.90%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
41,600
|
|
8/18/2023
|
0.00 / 0.00%
|
20.00
|
22.50
|
19.00
|
22.30
|
22.20
|
22.30
|
69,400
|
|
8/17/2023
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
27,800
|
|
|