|
|
Closing price on 8/7/2020
|
|
| Open |
23.90 |
| High |
24.50 |
| Low |
23.80 |
| Volume |
34,900 |
| Split-adjusted Price |
20.34 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
+0.20 / +0.84%
|
23.90
|
24.50
|
23.80
|
24.10
|
24.05
|
20.34
|
34,900
|
|
|
8/6/2020
|
-0.30 / -1.24%
|
23.90
|
24.20
|
23.50
|
23.90
|
23.87
|
20.17
|
98,100
|
|
|
8/5/2020
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.70
|
24.20
|
24.07
|
20.43
|
98,600
|
|
|
8/4/2020
|
+0.70 / +2.98%
|
23.20
|
24.80
|
23.20
|
24.20
|
24.26
|
20.43
|
65,200
|
|
|
8/3/2020
|
+1.10 / +4.91%
|
22.40
|
23.80
|
22.40
|
23.50
|
23.30
|
19.84
|
77,400
|
|
|
7/31/2020
|
0.00 / 0.00%
|
22.20
|
23.20
|
21.60
|
22.40
|
22.40
|
18.91
|
98,700
|
|
|
7/30/2020
|
+0.60 / +2.75%
|
22.40
|
22.50
|
22.10
|
22.40
|
22.29
|
18.91
|
75,700
|
|
|
7/29/2020
|
-2.10 / -8.79%
|
23.40
|
23.50
|
21.00
|
21.80
|
21.54
|
18.40
|
141,000
|
|
|
7/28/2020
|
+2.30 / +10.65%
|
23.50
|
24.00
|
22.50
|
23.90
|
23.56
|
20.17
|
77,000
|
|
|
7/27/2020
|
-3.80 / -14.96%
|
22.40
|
24.00
|
21.60
|
21.60
|
22.28
|
18.23
|
226,000
|
|
|
7/24/2020
|
-1.40 / -5.22%
|
26.70
|
26.70
|
23.30
|
25.40
|
25.36
|
21.44
|
153,200
|
|
|
7/23/2020
|
+0.40 / +1.52%
|
26.50
|
26.90
|
26.30
|
26.80
|
26.49
|
22.62
|
48,100
|
|
|
7/22/2020
|
-0.60 / -2.22%
|
27.20
|
27.20
|
26.40
|
26.40
|
26.73
|
22.28
|
115,100
|
|
|
7/21/2020
|
-0.60 / -2.17%
|
27.90
|
27.90
|
26.80
|
27.00
|
27.12
|
22.79
|
75,600
|
|
|
7/20/2020
|
+0.60 / +2.22%
|
27.80
|
28.50
|
27.60
|
27.60
|
28.06
|
23.30
|
154,700
|
|
|
7/17/2020
|
+1.00 / +3.79%
|
26.50
|
27.80
|
26.50
|
27.40
|
27.01
|
23.13
|
136,300
|
|
|
7/16/2020
|
+0.40 / +1.54%
|
26.50
|
26.50
|
26.10
|
26.40
|
26.35
|
22.28
|
124,600
|
|
|
7/15/2020
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.01
|
21.95
|
74,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|