|
|
Closing price on 8/12/2024
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
220,500 |
| Split-adjusted Price |
17.53 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.10
|
18.10
|
17.53
|
220,500
|
|
|
8/9/2024
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.80
|
17.90
|
18.00
|
17.34
|
122,900
|
|
|
8/8/2024
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.80
|
17.15
|
202,900
|
|
|
8/7/2024
|
+0.30 / +1.71%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.70
|
17.24
|
112,900
|
|
|
8/6/2024
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.20
|
17.70
|
17.50
|
17.15
|
229,700
|
|
|
8/5/2024
|
-0.90 / -4.95%
|
18.20
|
18.20
|
17.10
|
17.30
|
17.60
|
16.76
|
462,000
|
|
|
8/2/2024
|
-0.10 / -0.54%
|
18.10
|
18.60
|
18.00
|
18.50
|
18.20
|
17.92
|
262,500
|
|
|
8/1/2024
|
-1.40 / -7.18%
|
19.30
|
19.50
|
18.00
|
18.10
|
18.60
|
17.53
|
586,900
|
|
|
7/31/2024
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.50
|
18.89
|
272,200
|
|
|
7/30/2024
|
+0.30 / +1.59%
|
19.10
|
19.80
|
19.00
|
19.20
|
19.40
|
18.60
|
418,200
|
|
|
7/29/2024
|
+0.20 / +1.06%
|
18.90
|
19.20
|
18.70
|
19.00
|
18.90
|
18.41
|
181,400
|
|
|
7/26/2024
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
18.21
|
119,700
|
|
|
7/25/2024
|
+0.60 / +3.30%
|
18.60
|
18.90
|
18.50
|
18.80
|
18.70
|
18.21
|
185,600
|
|
|
7/24/2024
|
+0.10 / +0.54%
|
18.20
|
18.70
|
17.90
|
18.60
|
18.20
|
18.02
|
355,200
|
|
|
7/23/2024
|
-0.50 / -2.67%
|
18.50
|
18.80
|
18.20
|
18.20
|
18.50
|
17.63
|
256,600
|
|
|
7/22/2024
|
-1.30 / -6.63%
|
19.40
|
19.60
|
18.00
|
18.30
|
18.70
|
17.73
|
399,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.40
|
19.40
|
19.60
|
18.79
|
309,200
|
|
|
7/18/2024
|
-0.20 / -1.00%
|
19.60
|
20.10
|
19.10
|
19.80
|
19.40
|
19.18
|
595,500
|
|
|
7/17/2024
|
-1.20 / -5.74%
|
21.00
|
21.00
|
19.20
|
19.70
|
20.00
|
19.08
|
946,800
|
|
|
7/16/2024
|
-0.70 / -3.29%
|
21.30
|
21.50
|
20.20
|
20.60
|
20.90
|
19.96
|
817,000
|
|
|
7/15/2024
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.00
|
21.30
|
21.30
|
20.63
|
275,400
|
|
|
7/12/2024
|
-0.40 / -1.83%
|
21.60
|
21.70
|
21.00
|
21.40
|
21.30
|
20.73
|
545,000
|
|
|
7/11/2024
|
-0.40 / -1.82%
|
22.20
|
22.20
|
21.60
|
21.60
|
21.80
|
20.93
|
428,300
|
|
|
7/10/2024
|
+0.40 / +1.86%
|
21.70
|
22.50
|
21.20
|
21.90
|
22.00
|
21.22
|
1,263,600
|
|
|
7/9/2024
|
+0.50 / +2.36%
|
21.30
|
21.80
|
21.10
|
21.70
|
21.50
|
21.02
|
811,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
21.40
|
21.90
|
20.70
|
21.30
|
21.20
|
20.63
|
816,200
|
|
|
7/5/2024
|
+1.20 / +5.94%
|
20.40
|
21.90
|
20.40
|
21.40
|
21.30
|
20.73
|
1,116,100
|
|
|
7/4/2024
|
+0.60 / +3.03%
|
19.80
|
20.50
|
19.70
|
20.40
|
20.20
|
19.76
|
560,900
|
|
|
7/3/2024
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.60
|
19.80
|
19.80
|
19.18
|
456,000
|
|
|
7/2/2024
|
+0.40 / +2.06%
|
19.60
|
20.10
|
19.60
|
19.80
|
19.90
|
19.18
|
323,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|