|
Closing price on 2/25/2021
|
|
Open |
34.00 |
High |
34.20 |
Low |
33.30 |
Volume |
26,100 |
Split-adjusted Price |
28.62 |
|
|
VLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2021
|
-0.30 / -0.88%
|
34.00
|
34.20
|
33.30
|
33.90
|
33.69
|
28.62
|
26,100
|
|
2/24/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.90
|
34.00
|
34.19
|
28.70
|
34,300
|
|
2/23/2021
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.80
|
33.80
|
34.00
|
28.53
|
58,900
|
|
2/22/2021
|
+0.10 / +0.30%
|
33.80
|
34.20
|
33.60
|
33.90
|
33.83
|
28.62
|
91,300
|
|
2/19/2021
|
-0.10 / -0.29%
|
34.00
|
34.10
|
33.50
|
34.00
|
33.81
|
28.70
|
67,700
|
|
2/18/2021
|
-1.00 / -2.91%
|
33.90
|
34.40
|
33.40
|
33.40
|
34.08
|
28.19
|
20,900
|
|
2/17/2021
|
+1.40 / +4.23%
|
34.90
|
35.00
|
33.10
|
34.50
|
34.39
|
29.12
|
19,800
|
|
2/9/2021
|
+0.20 / +0.61%
|
32.80
|
34.00
|
32.80
|
33.00
|
33.14
|
27.86
|
13,500
|
|
2/8/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
30.00
|
34.10
|
32.82
|
28.78
|
39,400
|
|
2/5/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.07
|
28.70
|
36,000
|
|
2/4/2021
|
0.00 / 0.00%
|
36.90
|
36.90
|
33.50
|
34.00
|
34.00
|
28.70
|
14,000
|
|
2/3/2021
|
+1.10 / +3.31%
|
33.50
|
35.70
|
33.10
|
34.30
|
33.96
|
28.95
|
31,300
|
|
2/2/2021
|
-1.10 / -3.17%
|
34.60
|
34.70
|
32.00
|
33.60
|
33.22
|
28.36
|
27,800
|
|
2/1/2021
|
-0.20 / -0.60%
|
37.00
|
37.00
|
32.50
|
33.00
|
34.69
|
27.86
|
9,700
|
|
1/29/2021
|
+4.40 / +14.77%
|
29.00
|
34.20
|
29.00
|
34.20
|
33.25
|
28.87
|
113,000
|
|
1/28/2021
|
-5.10 / -14.91%
|
30.00
|
32.80
|
29.10
|
29.10
|
29.75
|
24.56
|
194,000
|
|
1/27/2021
|
-2.70 / -7.36%
|
35.60
|
36.70
|
32.00
|
34.00
|
34.17
|
28.70
|
141,700
|
|
1/26/2021
|
-3.00 / -7.77%
|
38.30
|
38.30
|
35.50
|
35.60
|
36.67
|
30.05
|
248,500
|
|
1/25/2021
|
-0.80 / -2.05%
|
39.10
|
39.10
|
38.00
|
38.30
|
38.62
|
32.33
|
74,400
|
|
1/22/2021
|
-0.50 / -1.27%
|
40.50
|
41.00
|
38.00
|
38.80
|
39.06
|
32.75
|
120,500
|
|
1/21/2021
|
+0.70 / +1.76%
|
41.00
|
41.00
|
38.60
|
40.50
|
39.34
|
34.19
|
64,800
|
|
1/20/2021
|
-1.80 / -4.30%
|
41.50
|
42.00
|
37.00
|
40.10
|
39.80
|
33.85
|
45,100
|
|
1/19/2021
|
+0.30 / +0.72%
|
43.00
|
43.90
|
38.00
|
41.90
|
41.88
|
35.37
|
262,400
|
|
1/18/2021
|
+3.00 / +7.50%
|
39.60
|
45.00
|
39.60
|
43.00
|
41.60
|
36.30
|
181,600
|
|
1/15/2021
|
+0.70 / +1.78%
|
39.30
|
40.90
|
39.00
|
40.00
|
39.99
|
33.76
|
168,200
|
|
1/14/2021
|
-0.30 / -0.76%
|
39.50
|
39.80
|
39.00
|
39.40
|
39.31
|
33.26
|
64,900
|
|
1/13/2021
|
+1.00 / +2.60%
|
39.20
|
40.50
|
38.80
|
39.50
|
39.72
|
33.34
|
137,300
|
|
1/12/2021
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.00
|
38.90
|
38.49
|
32.84
|
38,800
|
|
1/11/2021
|
-1.10 / -2.74%
|
39.80
|
39.80
|
38.00
|
39.00
|
38.82
|
32.92
|
46,500
|
|
1/8/2021
|
-0.70 / -1.73%
|
41.50
|
41.80
|
39.70
|
39.80
|
40.12
|
33.60
|
38,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|