|
Closing price on 7/8/2022
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
73,700 |
| Split-adjusted Price |
16.66 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.10
|
19.40
|
19.30
|
16.66
|
73,700
|
|
|
7/7/2022
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.30
|
16.75
|
150,000
|
|
|
7/6/2022
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.20
|
19.60
|
19.60
|
16.84
|
123,600
|
|
|
7/5/2022
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.30
|
19.60
|
19.70
|
16.84
|
100,800
|
|
|
7/4/2022
|
+0.60 / +3.14%
|
19.50
|
20.00
|
19.40
|
19.70
|
19.80
|
16.92
|
87,200
|
|
|
7/1/2022
|
-0.10 / -0.51%
|
19.20
|
19.60
|
18.50
|
19.50
|
19.10
|
16.75
|
111,200
|
|
|
6/30/2022
|
-0.50 / -2.53%
|
20.30
|
20.50
|
19.30
|
19.30
|
19.60
|
16.58
|
139,500
|
|
|
6/29/2022
|
-0.20 / -1.00%
|
19.80
|
20.40
|
19.50
|
19.90
|
19.80
|
17.09
|
112,800
|
|
|
6/28/2022
|
+0.70 / +3.59%
|
19.90
|
20.70
|
19.40
|
20.20
|
20.10
|
17.35
|
182,100
|
|
|
6/27/2022
|
+1.10 / +5.85%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.50
|
17.09
|
130,600
|
|
|
6/24/2022
|
+0.60 / +3.30%
|
18.10
|
19.40
|
18.00
|
18.80
|
18.80
|
16.15
|
172,500
|
|
|
6/23/2022
|
+0.60 / +3.41%
|
17.60
|
18.30
|
17.60
|
18.20
|
18.20
|
15.63
|
223,200
|
|
|
6/22/2022
|
+0.30 / +1.73%
|
17.90
|
18.00
|
17.30
|
17.60
|
17.60
|
15.12
|
116,100
|
|
|
6/21/2022
|
+0.30 / +1.73%
|
16.70
|
18.50
|
16.50
|
17.60
|
17.30
|
15.12
|
305,500
|
|
|
6/20/2022
|
-2.00 / -10.81%
|
18.50
|
18.50
|
16.50
|
16.50
|
17.30
|
14.17
|
304,700
|
|
|
6/17/2022
|
-1.50 / -7.50%
|
19.50
|
19.60
|
18.00
|
18.50
|
18.50
|
15.89
|
240,600
|
|
|
6/16/2022
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.70
|
20.00
|
20.00
|
17.18
|
124,900
|
|
|
6/15/2022
|
-1.70 / -7.94%
|
22.00
|
22.00
|
19.50
|
19.70
|
20.20
|
16.92
|
327,600
|
|
|
6/14/2022
|
-1.50 / -6.58%
|
22.00
|
22.40
|
21.00
|
21.30
|
21.40
|
18.30
|
205,900
|
|
|
6/13/2022
|
-2.40 / -9.80%
|
24.20
|
24.30
|
22.00
|
22.10
|
22.80
|
18.98
|
292,000
|
|
|
6/10/2022
|
-0.60 / -2.42%
|
24.80
|
24.90
|
24.20
|
24.20
|
24.50
|
20.79
|
199,500
|
|
|
6/9/2022
|
-0.10 / -0.40%
|
25.50
|
25.90
|
23.60
|
24.90
|
24.80
|
21.39
|
450,868
|
|
|
6/8/2022
|
+0.40 / +1.63%
|
24.60
|
25.50
|
24.50
|
25.00
|
25.00
|
21.48
|
146,300
|
|
|
6/7/2022
|
-1.00 / -3.88%
|
25.20
|
25.50
|
24.10
|
24.80
|
24.60
|
21.30
|
306,500
|
|
|
6/6/2022
|
-1.30 / -4.91%
|
26.50
|
26.70
|
25.20
|
25.20
|
25.80
|
21.65
|
227,000
|
|
|
6/3/2022
|
-0.30 / -1.13%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.50
|
22.59
|
190,000
|
|
|
6/2/2022
|
-0.20 / -0.75%
|
26.50
|
27.00
|
25.60
|
26.30
|
26.60
|
22.59
|
161,700
|
|
|
6/1/2022
|
-2.30 / -8.13%
|
28.30
|
28.50
|
25.60
|
26.00
|
26.50
|
22.33
|
765,700
|
|
|
5/31/2022
|
-2.40 / -7.89%
|
30.00
|
30.10
|
27.50
|
28.00
|
28.30
|
24.05
|
450,700
|
|
|
5/30/2022
|
+0.20 / +0.66%
|
29.80
|
30.60
|
29.50
|
30.60
|
30.40
|
26.29
|
39,300
|
|
|