|
|
Closing price on 8/21/2023
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
309,200 |
| Split-adjusted Price |
15.50 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.50 / -3.03%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.00
|
15.50
|
309,200
|
|
|
8/18/2023
|
-0.90 / -5.33%
|
16.90
|
16.90
|
15.60
|
16.00
|
16.50
|
15.50
|
456,500
|
|
|
8/17/2023
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
16.37
|
193,500
|
|
|
8/16/2023
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
16.47
|
237,000
|
|
|
8/15/2023
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.20
|
16.66
|
193,300
|
|
|
8/14/2023
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
16.76
|
296,100
|
|
|
8/11/2023
|
-0.40 / -2.27%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
16.66
|
264,000
|
|
|
8/10/2023
|
-0.50 / -2.79%
|
17.90
|
18.00
|
17.30
|
17.40
|
17.60
|
16.86
|
436,200
|
|
|
8/9/2023
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.90
|
17.34
|
239,600
|
|
|
8/8/2023
|
+0.60 / +3.45%
|
17.50
|
18.20
|
17.40
|
18.00
|
17.70
|
17.44
|
753,300
|
|
|
8/7/2023
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.40
|
16.95
|
425,900
|
|
|
8/4/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
16.76
|
201,000
|
|
|
8/3/2023
|
+0.50 / +2.98%
|
16.90
|
17.50
|
16.80
|
17.30
|
17.20
|
16.76
|
502,100
|
|
|
8/2/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
16.37
|
151,500
|
|
|
8/1/2023
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.90
|
16.28
|
323,700
|
|
|
7/31/2023
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.10
|
16.66
|
257,100
|
|
|
7/28/2023
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.90
|
16.47
|
229,500
|
|
|
7/27/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.80
|
16.37
|
199,500
|
|
|
7/26/2023
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.90
|
16.28
|
179,200
|
|
|
7/25/2023
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.00
|
16.57
|
235,000
|
|
|
7/24/2023
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.00
|
16.76
|
403,800
|
|
|
7/21/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
16.28
|
221,300
|
|
|
7/20/2023
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.70
|
16.90
|
16.90
|
16.37
|
177,600
|
|
|
7/19/2023
|
+0.50 / +3.01%
|
17.60
|
17.80
|
16.90
|
17.10
|
17.10
|
16.57
|
212,600
|
|
|
7/18/2023
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.60
|
17.80
|
17.80
|
16.08
|
472,900
|
|
|
7/17/2023
|
0.00 / 0.00%
|
18.30
|
18.60
|
17.80
|
18.20
|
18.10
|
16.44
|
541,100
|
|
|
7/14/2023
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.20
|
16.53
|
248,500
|
|
|
7/13/2023
|
-0.10 / -0.55%
|
18.50
|
18.70
|
18.20
|
18.20
|
18.30
|
16.44
|
292,900
|
|
|
7/12/2023
|
+1.40 / +8.19%
|
17.20
|
18.90
|
17.20
|
18.50
|
18.30
|
16.71
|
893,600
|
|
|
7/11/2023
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
15.54
|
204,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|