|
|
Closing price on 10/3/2022
|
|
| Open |
17.60 |
| High |
18.20 |
| Low |
17.00 |
| Volume |
112,400 |
| Split-adjusted Price |
14.60 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
-0.60 / -3.41%
|
17.60
|
18.20
|
17.00
|
17.00
|
17.50
|
14.60
|
112,400
|
|
|
9/30/2022
|
-0.10 / -0.56%
|
17.60
|
18.40
|
17.00
|
17.90
|
17.60
|
15.38
|
196,300
|
|
|
9/29/2022
|
-0.50 / -2.76%
|
18.00
|
19.00
|
17.50
|
17.60
|
18.00
|
15.12
|
150,000
|
|
|
9/28/2022
|
-2.40 / -12.06%
|
19.90
|
19.90
|
17.00
|
17.50
|
18.10
|
15.03
|
411,200
|
|
|
9/27/2022
|
-0.60 / -2.97%
|
20.20
|
20.30
|
19.60
|
19.60
|
19.90
|
16.84
|
92,400
|
|
|
9/26/2022
|
-0.90 / -4.29%
|
21.00
|
21.00
|
19.80
|
20.10
|
20.20
|
17.27
|
84,000
|
|
|
9/23/2022
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.80
|
21.10
|
21.00
|
18.13
|
60,400
|
|
|
9/22/2022
|
+0.10 / +0.48%
|
20.90
|
21.40
|
20.60
|
21.00
|
21.00
|
18.04
|
389,400
|
|
|
9/21/2022
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.90
|
17.95
|
59,600
|
|
|
9/20/2022
|
-0.50 / -2.33%
|
21.30
|
21.50
|
20.70
|
21.00
|
21.00
|
18.04
|
271,100
|
|
|
9/19/2022
|
-0.80 / -3.62%
|
21.50
|
22.10
|
21.00
|
21.30
|
21.50
|
18.30
|
115,800
|
|
|
9/16/2022
|
-0.40 / -1.77%
|
22.80
|
22.80
|
21.70
|
22.20
|
22.10
|
19.07
|
123,900
|
|
|
9/15/2022
|
+0.40 / +1.79%
|
22.90
|
23.20
|
22.40
|
22.70
|
22.60
|
19.50
|
51,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.90
|
22.60
|
22.30
|
19.41
|
193,400
|
|
|
9/13/2022
|
+0.70 / +3.20%
|
22.40
|
22.70
|
22.20
|
22.60
|
22.60
|
19.41
|
146,200
|
|
|
9/12/2022
|
+0.50 / +2.30%
|
21.90
|
22.20
|
21.70
|
22.20
|
21.90
|
19.07
|
76,200
|
|
|
9/9/2022
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.20
|
21.80
|
21.70
|
18.73
|
93,800
|
|
|
9/8/2022
|
-0.80 / -3.51%
|
22.10
|
22.60
|
21.70
|
22.00
|
22.00
|
18.90
|
169,800
|
|
|
9/7/2022
|
-0.90 / -3.88%
|
23.50
|
23.50
|
22.00
|
22.30
|
22.80
|
19.16
|
182,100
|
|
|
9/6/2022
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.20
|
19.84
|
134,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.00
|
19.93
|
99,500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.20
|
19.93
|
82,900
|
|
|
8/30/2022
|
+0.30 / +1.30%
|
23.30
|
23.50
|
23.10
|
23.40
|
23.20
|
20.10
|
40,100
|
|
|
8/29/2022
|
-0.60 / -2.51%
|
23.20
|
23.50
|
22.70
|
23.30
|
23.10
|
20.01
|
213,200
|
|
|
8/26/2022
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
23.90
|
23.90
|
20.53
|
330,400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
24.30
|
24.80
|
23.80
|
24.30
|
24.10
|
20.87
|
251,400
|
|
|
8/24/2022
|
+0.30 / +1.24%
|
24.30
|
24.60
|
24.10
|
24.40
|
24.30
|
20.96
|
81,700
|
|
|
8/23/2022
|
+0.50 / +2.10%
|
23.60
|
24.50
|
23.60
|
24.30
|
24.10
|
20.87
|
338,500
|
|
|
8/22/2022
|
-0.40 / -1.66%
|
24.00
|
24.10
|
23.30
|
23.70
|
23.80
|
20.36
|
492,200
|
|
|
8/19/2022
|
+0.10 / +0.42%
|
23.50
|
24.30
|
23.50
|
24.00
|
24.10
|
20.62
|
372,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|