|
Closing price on 4/7/2022
|
|
| Open |
35.40 |
| High |
35.40 |
| Low |
34.20 |
| Volume |
33,600 |
| Split-adjusted Price |
29.89 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.20
|
34.80
|
34.70
|
29.89
|
33,600
|
|
|
4/6/2022
|
-0.40 / -1.14%
|
35.00
|
35.10
|
34.50
|
34.70
|
34.80
|
29.81
|
22,700
|
|
|
4/5/2022
|
-0.40 / -1.14%
|
34.60
|
35.40
|
34.60
|
34.80
|
35.10
|
29.89
|
17,800
|
|
|
4/4/2022
|
+0.30 / +0.85%
|
35.20
|
35.80
|
34.50
|
35.40
|
35.20
|
30.41
|
22,400
|
|
|
4/1/2022
|
+0.40 / +1.15%
|
35.50
|
35.90
|
34.90
|
35.20
|
35.10
|
30.24
|
46,800
|
|
|
3/31/2022
|
+1.70 / +4.99%
|
34.10
|
36.00
|
34.00
|
35.80
|
34.80
|
30.75
|
112,800
|
|
|
3/30/2022
|
-0.30 / -0.88%
|
34.20
|
34.40
|
33.70
|
33.70
|
34.10
|
28.95
|
9,400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
33.30
|
34.30
|
33.30
|
34.00
|
34.00
|
29.21
|
22,000
|
|
|
3/28/2022
|
-0.90 / -2.58%
|
35.40
|
35.40
|
33.50
|
34.00
|
34.00
|
29.21
|
60,800
|
|
|
3/25/2022
|
+0.70 / +2.08%
|
34.20
|
36.00
|
33.80
|
34.30
|
34.90
|
29.46
|
19,400
|
|
|
3/24/2022
|
+0.40 / +1.18%
|
33.80
|
34.30
|
33.50
|
34.20
|
33.60
|
29.38
|
14,800
|
|
|
3/23/2022
|
-0.20 / -0.59%
|
34.10
|
34.30
|
33.60
|
33.90
|
33.80
|
29.12
|
11,500
|
|
|
3/22/2022
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.00
|
34.20
|
34.10
|
29.38
|
21,400
|
|
|
3/21/2022
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.00
|
34.40
|
34.30
|
29.55
|
26,900
|
|
|
3/18/2022
|
+0.20 / +0.58%
|
35.00
|
35.00
|
34.10
|
34.80
|
34.70
|
29.89
|
25,900
|
|
|
3/17/2022
|
+0.70 / +2.05%
|
34.10
|
35.00
|
34.10
|
34.80
|
34.60
|
29.89
|
27,100
|
|
|
3/16/2022
|
+0.60 / +1.79%
|
34.00
|
34.20
|
34.00
|
34.10
|
34.10
|
29.29
|
29,800
|
|
|
3/15/2022
|
+0.70 / +2.10%
|
34.00
|
34.00
|
33.00
|
34.00
|
33.50
|
29.21
|
31,600
|
|
|
3/14/2022
|
-0.70 / -2.06%
|
32.70
|
34.00
|
32.70
|
33.30
|
33.30
|
28.61
|
31,500
|
|
|
3/11/2022
|
-0.90 / -2.59%
|
34.90
|
34.90
|
33.20
|
33.90
|
34.00
|
29.12
|
45,300
|
|
|
3/10/2022
|
-0.10 / -0.29%
|
34.90
|
35.40
|
34.50
|
34.80
|
34.80
|
29.89
|
30,500
|
|
|
3/9/2022
|
+1.10 / +3.24%
|
35.40
|
35.40
|
34.50
|
35.00
|
34.90
|
30.07
|
58,800
|
|
|
3/8/2022
|
+2.20 / +6.73%
|
33.00
|
35.20
|
32.80
|
34.90
|
33.90
|
29.98
|
68,900
|
|
|
3/7/2022
|
+0.90 / +2.82%
|
32.00
|
33.10
|
31.70
|
32.80
|
32.70
|
28.18
|
62,900
|
|
|
3/4/2022
|
+0.50 / +1.59%
|
31.70
|
32.50
|
31.50
|
32.00
|
31.90
|
27.49
|
22,300
|
|
|
3/3/2022
|
+0.10 / +0.32%
|
31.60
|
31.70
|
31.30
|
31.70
|
31.50
|
27.23
|
16,200
|
|
|
3/2/2022
|
-0.30 / -0.95%
|
32.20
|
32.20
|
31.30
|
31.30
|
31.60
|
26.89
|
9,000
|
|
|
3/1/2022
|
+0.40 / +1.27%
|
31.40
|
32.10
|
31.10
|
31.80
|
31.60
|
27.32
|
17,300
|
|
|
2/28/2022
|
-1.00 / -3.10%
|
32.50
|
32.50
|
31.10
|
31.30
|
31.40
|
26.89
|
9,600
|
|
|
2/25/2022
|
-0.30 / -0.93%
|
32.50
|
32.90
|
32.00
|
32.00
|
32.30
|
27.49
|
11,300
|
|
|