|
|
Closing price on 6/22/2020
|
|
| Open |
31.80 |
| High |
35.00 |
| Low |
31.50 |
| Volume |
165,700 |
| Split-adjusted Price |
28.70 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+3.30 / +10.75%
|
31.80
|
35.00
|
31.50
|
34.00
|
33.26
|
28.70
|
165,700
|
|
|
6/19/2020
|
+3.80 / +13.87%
|
27.90
|
31.20
|
27.90
|
31.20
|
30.67
|
26.34
|
292,200
|
|
|
6/18/2020
|
+1.40 / +5.38%
|
26.50
|
27.90
|
26.50
|
27.40
|
27.18
|
23.13
|
69,500
|
|
|
6/17/2020
|
-0.40 / -1.52%
|
26.90
|
27.00
|
25.80
|
26.00
|
26.12
|
21.95
|
41,600
|
|
|
6/16/2020
|
+0.50 / +1.93%
|
25.90
|
26.40
|
25.60
|
26.40
|
25.88
|
22.28
|
64,800
|
|
|
6/15/2020
|
+0.50 / +1.97%
|
25.50
|
26.50
|
25.20
|
25.90
|
25.74
|
21.86
|
40,300
|
|
|
6/12/2020
|
+0.20 / +0.76%
|
26.20
|
26.70
|
24.10
|
26.40
|
25.44
|
22.28
|
43,200
|
|
|
6/11/2020
|
-1.30 / -4.73%
|
27.20
|
29.00
|
26.10
|
26.20
|
27.43
|
22.12
|
136,400
|
|
|
6/10/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.60
|
27.50
|
27.18
|
23.21
|
126,900
|
|
|
6/9/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.20
|
27.50
|
26.91
|
23.21
|
88,300
|
|
|
6/8/2020
|
+0.90 / +3.38%
|
27.50
|
29.00
|
27.00
|
27.50
|
27.65
|
23.21
|
90,200
|
|
|
6/5/2020
|
+2.00 / +7.84%
|
25.10
|
27.80
|
25.10
|
27.50
|
26.58
|
23.21
|
58,000
|
|
|
6/4/2020
|
-0.50 / -1.92%
|
26.20
|
26.40
|
25.40
|
25.50
|
25.86
|
21.52
|
210,900
|
|
|
6/3/2020
|
-1.50 / -5.45%
|
27.70
|
27.70
|
25.80
|
26.00
|
26.16
|
21.44
|
106,600
|
|
|
6/2/2020
|
+0.50 / +1.85%
|
28.00
|
28.00
|
27.00
|
27.50
|
27.11
|
22.68
|
40,600
|
|
|
6/1/2020
|
-0.70 / -2.53%
|
27.50
|
28.80
|
27.00
|
27.00
|
27.58
|
22.27
|
59,900
|
|
|
5/29/2020
|
-0.70 / -2.51%
|
28.00
|
28.00
|
27.10
|
27.20
|
27.69
|
22.43
|
25,400
|
|
|
5/28/2020
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.10
|
27.90
|
27.59
|
23.01
|
47,000
|
|
|
5/27/2020
|
-1.10 / -3.85%
|
28.10
|
29.80
|
27.50
|
27.50
|
28.34
|
22.68
|
70,200
|
|
|
5/26/2020
|
+1.00 / +3.62%
|
28.00
|
29.20
|
27.50
|
28.60
|
28.66
|
23.59
|
68,400
|
|
|
5/25/2020
|
+1.10 / +4.15%
|
26.80
|
29.30
|
26.50
|
27.60
|
27.64
|
22.76
|
144,900
|
|
|
5/22/2020
|
+1.00 / +3.92%
|
26.00
|
26.90
|
26.00
|
26.50
|
26.52
|
21.86
|
56,100
|
|
|
5/21/2020
|
-1.40 / -5.20%
|
27.20
|
27.20
|
24.80
|
25.50
|
25.53
|
21.03
|
157,600
|
|
|
5/20/2020
|
-0.10 / -0.37%
|
29.00
|
29.00
|
26.50
|
26.90
|
27.38
|
22.19
|
49,200
|
|
|
5/19/2020
|
-0.80 / -2.88%
|
28.00
|
28.60
|
25.50
|
27.00
|
26.18
|
22.27
|
171,300
|
|
|
5/18/2020
|
+0.20 / +0.72%
|
30.00
|
30.00
|
27.00
|
27.80
|
27.60
|
22.93
|
52,200
|
|
|
5/15/2020
|
+1.30 / +4.71%
|
30.00
|
31.50
|
26.50
|
28.90
|
27.57
|
23.84
|
125,200
|
|
|
5/14/2020
|
+3.60 / +15.00%
|
25.00
|
27.60
|
24.20
|
27.60
|
27.41
|
22.76
|
428,500
|
|
|
5/13/2020
|
+2.80 / +13.21%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
19.79
|
105,200
|
|
|
5/12/2020
|
+2.30 / +12.17%
|
19.60
|
21.20
|
19.10
|
21.20
|
20.91
|
17.49
|
100,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|