|
Closing price on 8/16/2022
|
|
| Open |
22.60 |
| High |
23.10 |
| Low |
22.20 |
| Volume |
718,500 |
| Split-adjusted Price |
19.76 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.10 / +0.44%
|
22.60
|
23.10
|
22.20
|
23.00
|
22.60
|
19.76
|
718,500
|
|
|
8/15/2022
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.90
|
19.59
|
250,300
|
|
|
8/12/2022
|
+1.80 / +8.49%
|
21.40
|
23.30
|
21.20
|
23.00
|
22.60
|
19.76
|
546,500
|
|
|
8/11/2022
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.20
|
18.38
|
758,300
|
|
|
8/10/2022
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.40
|
17.52
|
142,300
|
|
|
8/9/2022
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.40
|
17.52
|
106,700
|
|
|
8/8/2022
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.40
|
17.52
|
184,200
|
|
|
8/5/2022
|
-0.10 / -0.48%
|
20.70
|
21.20
|
20.50
|
20.70
|
20.70
|
17.78
|
157,500
|
|
|
8/4/2022
|
+0.50 / +2.48%
|
20.30
|
21.10
|
20.30
|
20.70
|
20.80
|
17.78
|
224,800
|
|
|
8/3/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.20
|
17.44
|
93,500
|
|
|
8/2/2022
|
+0.30 / +1.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.30
|
17.44
|
114,600
|
|
|
8/1/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.20
|
20.00
|
17.35
|
113,900
|
|
|
7/29/2022
|
+0.20 / +1.01%
|
20.00
|
20.50
|
19.90
|
20.10
|
20.20
|
17.27
|
170,500
|
|
|
7/28/2022
|
+0.40 / +2.04%
|
20.30
|
20.30
|
19.80
|
20.00
|
19.90
|
17.18
|
50,300
|
|
|
7/27/2022
|
-0.40 / -1.98%
|
20.10
|
20.10
|
19.40
|
19.80
|
19.60
|
17.01
|
120,400
|
|
|
7/26/2022
|
-0.20 / -0.99%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.20
|
17.27
|
254,600
|
|
|
7/25/2022
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.30
|
17.61
|
61,800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.60
|
17.61
|
56,800
|
|
|
7/21/2022
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.50
|
17.70
|
61,300
|
|
|
7/20/2022
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.50
|
20.50
|
20.80
|
17.61
|
127,700
|
|
|
7/19/2022
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.50
|
17.61
|
52,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.40
|
20.70
|
20.60
|
17.78
|
100,700
|
|
|
7/15/2022
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.40
|
20.60
|
20.70
|
17.70
|
110,100
|
|
|
7/14/2022
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.70
|
17.78
|
160,200
|
|
|
7/13/2022
|
+0.40 / +1.90%
|
21.00
|
21.70
|
20.90
|
21.50
|
21.50
|
18.47
|
145,200
|
|
|
7/12/2022
|
+0.70 / +3.41%
|
20.50
|
21.40
|
20.50
|
21.20
|
21.10
|
18.21
|
106,100
|
|
|
7/11/2022
|
+1.40 / +7.25%
|
19.20
|
21.50
|
19.00
|
20.70
|
20.50
|
17.78
|
287,200
|
|
|
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
|
|
|