(VCR)
312.99
2.88 (0.93%)
At close: Apr 11, 2025, 3:59 PM
312.25
-0.23%
After-hours: Apr 11, 2025, 05:29 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 308.02 | 308.38 | 312.77 | 313.13 | 303.48 | 303.83 | 312.17 | 312.53 | 0.66% | 190,717 |
| Apr 10, 2025 | 313.97 | 313.97 | 314.05 | 314.05 | 300.72 | 300.72 | 310.11 | 310.11 | -3.96% | 115,022 |
| Apr 9, 2025 | 289.64 | 289.64 | 323.67 | 323.67 | 289.42 | 289.42 | 322.89 | 322.89 | 11.18% | 259,345 |
| Apr 8, 2025 | 309.41 | 309.41 | 310.62 | 310.62 | 286.55 | 286.55 | 290.42 | 290.42 | -2.43% | 173,427 |
| Apr 7, 2025 | 288.29 | 288.29 | 312.02 | 312.02 | 285.13 | 285.13 | 297.66 | 297.66 | -1.02% | 878,442 |
| Apr 4, 2025 | 301.96 | 301.96 | 310.41 | 310.41 | 297.05 | 297.05 | 300.73 | 300.73 | -4.17% | 361,900 |
| Apr 3, 2025 | 318.17 | 318.17 | 321.06 | 321.06 | 312.52 | 312.52 | 313.81 | 313.81 | -6.55% | 135,100 |
| Apr 2, 2025 | 322.98 | 322.98 | 337.40 | 337.40 | 322.98 | 322.98 | 335.79 | 335.79 | 2.05% | 50,100 |
| Apr 1, 2025 | 324.63 | 324.63 | 331.80 | 331.80 | 323.58 | 323.58 | 329.06 | 329.06 | 1.09% | 57,900 |
| Mar 31, 2025 | 319.48 | 319.48 | 326.32 | 326.32 | 316.42 | 316.42 | 325.51 | 325.51 | -0.19% | 80,228 |
| Mar 28, 2025 | 334.35 | 334.35 | 334.35 | 334.35 | 324.69 | 324.69 | 326.13 | 326.13 | -3.00% | 140,203 |
| Mar 27, 2025 | 335.00 | 335.00 | 341.09 | 341.09 | 334.60 | 334.60 | 336.22 | 336.22 | -0.10% | 93,105 |
| Mar 26, 2025 | 341.00 | 341.00 | 341.24 | 341.24 | 334.65 | 334.65 | 336.55 | 336.55 | -1.48% | 49,500 |
| Mar 25, 2025 | 340.45 | 340.45 | 341.61 | 341.61 | 338.00 | 338.00 | 341.61 | 341.61 | 0.44% | 76,900 |
| Mar 24, 2025 | 332.02 | 331.27 | 340.13 | 339.36 | 332.02 | 331.27 | 340.12 | 339.35 | 4.04% | 94,400 |
| Mar 21, 2025 | 321.66 | 320.93 | 327.08 | 326.34 | 320.90 | 320.17 | 326.92 | 326.18 | 0.50% | 25,900 |
| Mar 20, 2025 | 323.69 | 322.95 | 330.00 | 329.25 | 323.69 | 322.95 | 325.29 | 324.55 | -0.25% | 37,649 |
| Mar 19, 2025 | 321.72 | 320.99 | 328.00 | 327.26 | 321.50 | 320.77 | 326.09 | 325.35 | 1.89% | 49,100 |
| Mar 18, 2025 | 322.59 | 321.85 | 322.59 | 321.85 | 318.18 | 317.45 | 320.05 | 319.32 | -1.88% | 56,905 |
| Mar 17, 2025 | 325.18 | 324.44 | 327.68 | 326.94 | 323.11 | 322.38 | 326.17 | 325.43 | 0.35% | 48,009 |
| Mar 14, 2025 | 323.41 | 322.67 | 325.72 | 324.98 | 320.85 | 320.12 | 325.04 | 324.30 | 2.05% | 49,800 |
| Mar 13, 2025 | 326.48 | 325.74 | 326.48 | 325.74 | 316.79 | 316.07 | 318.51 | 317.79 | -2.60% | 73,512 |
| Mar 12, 2025 | 330.61 | 329.86 | 331.53 | 330.78 | 323.57 | 322.84 | 327.01 | 326.27 | 0.87% | 74,316 |
| Mar 11, 2025 | 326.37 | 325.63 | 329.70 | 328.95 | 320.82 | 320.09 | 324.18 | 323.44 | -0.66% | 287,700 |
| Mar 10, 2025 | 334.12 | 333.36 | 334.58 | 333.82 | 323.33 | 322.60 | 326.33 | 325.59 | -3.62% | 138,000 |
| Mar 7, 2025 | 338.20 | 337.43 | 340.21 | 339.44 | 330.00 | 329.25 | 338.60 | 337.83 | -0.35% | 94,427 |
| Mar 6, 2025 | 344.39 | 343.61 | 346.43 | 345.64 | 338.50 | 337.73 | 339.80 | 339.03 | -2.82% | 47,214 |
| Mar 5, 2025 | 344.43 | 343.65 | 349.75 | 348.96 | 342.45 | 341.68 | 349.67 | 348.88 | 1.64% | 73,215 |
| Mar 4, 2025 | 343.86 | 343.08 | 350.02 | 349.23 | 338.38 | 337.61 | 344.02 | 343.24 | -1.60% | 309,046 |
| Mar 3, 2025 | 360.52 | 359.71 | 361.93 | 361.11 | 346.83 | 346.05 | 349.61 | 348.82 | -2.52% | 148,749 |
| Feb 28, 2025 | 352.32 | 351.52 | 358.65 | 357.84 | 351.02 | 350.23 | 358.65 | 357.84 | 1.77% | 105,618 |
| Feb 27, 2025 | 360.58 | 359.76 | 361.73 | 360.91 | 352.42 | 351.62 | 352.42 | 351.62 | -1.76% | 77,200 |
| Feb 26, 2025 | 362.69 | 361.87 | 364.92 | 364.10 | 358.37 | 357.56 | 358.74 | 357.93 | -0.31% | 63,704 |
| Feb 25, 2025 | 362.59 | 361.76 | 363.53 | 362.70 | 355.39 | 354.58 | 359.86 | 359.04 | -0.99% | 183,541 |
| Feb 24, 2025 | 366.61 | 365.78 | 366.72 | 365.89 | 362.13 | 361.31 | 363.45 | 362.63 | -0.68% | 74,328 |
| Feb 21, 2025 | 377.32 | 376.46 | 377.32 | 376.46 | 364.20 | 363.37 | 365.93 | 365.10 | -2.75% | 203,518 |
| Feb 20, 2025 | 378.67 | 377.81 | 378.67 | 377.81 | 373.77 | 372.93 | 376.29 | 375.44 | -1.03% | 52,419 |
| Feb 19, 2025 | 378.80 | 377.94 | 380.41 | 379.55 | 378.11 | 377.25 | 380.22 | 379.36 | -0.24% | 35,504 |
| Feb 18, 2025 | 381.69 | 380.83 | 381.69 | 380.83 | 378.21 | 377.36 | 381.12 | 380.26 | -0.14% | 48,700 |
| Feb 14, 2025 | 383.27 | 382.40 | 383.41 | 382.54 | 380.55 | 379.68 | 381.66 | 380.79 | 0.08% | 38,300 |
| Feb 13, 2025 | 377.51 | 376.65 | 381.37 | 380.50 | 377.50 | 376.64 | 381.37 | 380.50 | 1.71% | 118,800 |
| Feb 12, 2025 | 372.31 | 371.47 | 376.72 | 375.87 | 371.98 | 371.14 | 374.94 | 374.09 | -0.06% | 74,800 |
| Feb 11, 2025 | 376.99 | 376.14 | 378.03 | 377.17 | 374.30 | 373.45 | 375.16 | 374.31 | -1.13% | 63,732 |
| Feb 10, 2025 | 380.01 | 379.15 | 381.50 | 380.64 | 378.00 | 377.14 | 379.44 | 378.58 | 0.30% | 107,100 |
| Feb 7, 2025 | 383.74 | 382.87 | 386.26 | 385.38 | 378.10 | 377.24 | 378.30 | 377.44 | -2.21% | 77,700 |
| Feb 6, 2025 | 386.79 | 385.91 | 387.43 | 386.55 | 385.02 | 384.14 | 386.86 | 385.98 | 0.37% | 37,028 |
| Feb 5, 2025 | 387.37 | 386.50 | 387.37 | 386.50 | 385.18 | 384.31 | 385.42 | 384.55 | -1.23% | 47,200 |
| Feb 4, 2025 | 385.00 | 384.12 | 390.20 | 389.31 | 385.00 | 384.12 | 390.20 | 389.31 | 1.55% | 62,515 |
| Feb 3, 2025 | 381.62 | 380.76 | 386.14 | 385.27 | 377.86 | 377.00 | 384.25 | 383.38 | -1.60% | 100,600 |
| Jan 31, 2025 | 393.30 | 392.40 | 396.67 | 395.77 | 389.59 | 388.70 | 390.49 | 389.60 | -0.32% | 46,529 |