|
|
Closing price on 7/14/2020
|
|
| Open |
25.80 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
138,800 |
| Split-adjusted Price |
21.95 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
-0.20 / -0.76%
|
25.80
|
26.50
|
25.50
|
26.00
|
25.79
|
21.95
|
138,800
|
|
|
7/13/2020
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.15
|
22.12
|
89,000
|
|
|
7/10/2020
|
-0.50 / -1.86%
|
26.90
|
26.90
|
26.10
|
26.40
|
26.45
|
22.28
|
117,500
|
|
|
7/9/2020
|
-0.50 / -1.82%
|
27.00
|
27.20
|
26.20
|
26.90
|
26.63
|
22.71
|
206,200
|
|
|
7/8/2020
|
+1.80 / +7.03%
|
25.70
|
28.30
|
25.70
|
27.40
|
27.30
|
23.13
|
197,800
|
|
|
7/7/2020
|
-0.80 / -3.03%
|
25.60
|
26.40
|
25.10
|
25.60
|
25.67
|
21.61
|
121,300
|
|
|
7/6/2020
|
-0.90 / -3.30%
|
27.50
|
27.50
|
25.10
|
26.40
|
25.74
|
22.28
|
136,500
|
|
|
7/3/2020
|
-1.00 / -3.57%
|
28.90
|
28.90
|
26.90
|
27.00
|
27.34
|
22.79
|
128,400
|
|
|
7/2/2020
|
-2.80 / -9.09%
|
30.90
|
31.40
|
26.50
|
28.00
|
28.07
|
23.64
|
470,200
|
|
|
7/1/2020
|
+0.30 / +0.98%
|
31.00
|
31.30
|
29.00
|
30.80
|
30.45
|
26.00
|
385,000
|
|
|
6/30/2020
|
-0.50 / -1.61%
|
30.50
|
31.90
|
30.00
|
30.50
|
30.54
|
25.75
|
43,000
|
|
|
6/29/2020
|
+0.30 / +0.98%
|
28.50
|
31.80
|
28.50
|
31.00
|
30.51
|
26.17
|
168,300
|
|
|
6/26/2020
|
+0.10 / +0.33%
|
30.50
|
31.80
|
30.50
|
30.60
|
30.73
|
25.83
|
28,000
|
|
|
6/25/2020
|
+0.30 / +0.99%
|
29.50
|
31.90
|
29.50
|
30.50
|
30.57
|
25.75
|
98,800
|
|
|
6/24/2020
|
-1.80 / -5.63%
|
31.10
|
32.50
|
29.60
|
30.20
|
31.16
|
25.49
|
126,500
|
|
|
6/23/2020
|
-2.00 / -5.88%
|
33.50
|
33.50
|
31.00
|
32.00
|
31.89
|
27.01
|
62,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|