|
|
Closing price on 9/8/2020
|
|
| Open |
27.50 |
| High |
27.60 |
| Low |
27.00 |
| Volume |
93,500 |
| Split-adjusted Price |
23.04 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.00
|
27.30
|
27.39
|
23.04
|
93,500
|
|
|
9/7/2020
|
-0.60 / -2.14%
|
28.00
|
28.50
|
27.00
|
27.40
|
27.93
|
23.13
|
136,600
|
|
|
9/4/2020
|
-0.30 / -1.05%
|
28.30
|
28.40
|
27.00
|
28.30
|
28.01
|
23.89
|
69,600
|
|
|
9/3/2020
|
-0.30 / -1.04%
|
29.00
|
29.10
|
28.40
|
28.60
|
28.81
|
24.14
|
50,900
|
|
|
9/1/2020
|
+0.60 / +2.11%
|
28.40
|
29.40
|
28.30
|
29.10
|
28.91
|
24.56
|
154,100
|
|
|
8/31/2020
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.00
|
28.50
|
28.52
|
24.06
|
97,900
|
|
|
8/28/2020
|
+1.50 / +5.43%
|
27.80
|
29.30
|
27.50
|
29.10
|
28.60
|
24.56
|
357,600
|
|
|
8/27/2020
|
-0.40 / -1.43%
|
28.00
|
28.10
|
27.60
|
27.60
|
27.81
|
23.30
|
75,900
|
|
|
8/26/2020
|
+0.30 / +1.08%
|
27.70
|
28.20
|
27.50
|
28.00
|
27.96
|
23.64
|
184,200
|
|
|
8/25/2020
|
+0.10 / +0.36%
|
27.60
|
28.40
|
27.60
|
27.70
|
27.95
|
23.38
|
125,800
|
|
|
8/24/2020
|
+1.40 / +5.34%
|
26.40
|
28.20
|
26.30
|
27.60
|
27.50
|
23.30
|
284,700
|
|
|
8/21/2020
|
+0.30 / +1.15%
|
26.20
|
26.60
|
25.90
|
26.30
|
26.16
|
22.20
|
42,300
|
|
|
8/20/2020
|
0.00 / 0.00%
|
25.20
|
26.20
|
25.20
|
26.00
|
26.00
|
21.95
|
60,300
|
|
|
8/19/2020
|
-0.10 / -0.38%
|
25.40
|
26.10
|
25.40
|
26.00
|
25.98
|
21.95
|
102,000
|
|
|
8/18/2020
|
-0.20 / -0.76%
|
26.20
|
26.30
|
25.90
|
26.10
|
26.10
|
22.03
|
38,500
|
|
|
8/17/2020
|
-0.30 / -1.13%
|
27.00
|
27.00
|
25.70
|
26.30
|
26.23
|
22.20
|
69,400
|
|
|
8/14/2020
|
+0.40 / +1.52%
|
26.20
|
26.90
|
26.00
|
26.70
|
26.60
|
22.54
|
187,600
|
|
|
8/13/2020
|
+0.10 / +0.38%
|
26.40
|
26.40
|
25.60
|
26.30
|
26.04
|
22.20
|
79,100
|
|
|
8/12/2020
|
-0.40 / -1.50%
|
27.00
|
27.00
|
25.60
|
26.20
|
26.23
|
22.12
|
81,000
|
|
|
8/11/2020
|
+0.70 / +2.70%
|
26.00
|
28.00
|
26.00
|
26.60
|
26.97
|
22.45
|
82,100
|
|
|
8/10/2020
|
+1.90 / +7.92%
|
24.10
|
26.20
|
24.10
|
25.90
|
25.60
|
21.86
|
141,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|