|
|
Closing price on 11/3/2022
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
234,500 |
| Split-adjusted Price |
14.60 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.60
|
17.00
|
17.00
|
14.60
|
234,500
|
|
|
11/2/2022
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.90
|
14.52
|
458,800
|
|
|
11/1/2022
|
+0.70 / +4.32%
|
16.70
|
17.40
|
16.70
|
16.90
|
17.00
|
14.52
|
454,400
|
|
|
10/31/2022
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.20
|
13.92
|
473,600
|
|
|
10/28/2022
|
-0.10 / -0.61%
|
17.20
|
17.30
|
16.20
|
16.40
|
16.70
|
14.09
|
207,700
|
|
|
10/27/2022
|
+1.00 / +6.25%
|
16.00
|
17.00
|
15.70
|
17.00
|
16.50
|
14.60
|
580,200
|
|
|
10/26/2022
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.00
|
13.74
|
130,600
|
|
|
10/25/2022
|
+0.30 / +1.86%
|
16.10
|
16.50
|
13.80
|
16.40
|
15.80
|
14.09
|
144,700
|
|
|
10/24/2022
|
-0.20 / -1.23%
|
16.70
|
17.60
|
15.50
|
16.00
|
16.10
|
13.74
|
218,500
|
|
|
10/21/2022
|
-0.90 / -5.29%
|
16.80
|
17.00
|
15.80
|
16.10
|
16.20
|
13.83
|
178,400
|
|
|
10/20/2022
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.70
|
16.80
|
17.00
|
14.43
|
91,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
17.30
|
18.10
|
17.10
|
17.30
|
17.30
|
14.86
|
71,400
|
|
|
10/18/2022
|
+0.70 / +4.22%
|
17.00
|
17.80
|
17.00
|
17.30
|
17.30
|
14.86
|
126,100
|
|
|
10/17/2022
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.30
|
16.60
|
16.60
|
14.26
|
97,000
|
|
|
10/14/2022
|
+0.20 / +1.23%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.50
|
14.17
|
69,300
|
|
|
10/13/2022
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.30
|
13.83
|
78,500
|
|
|
10/12/2022
|
+0.40 / +2.50%
|
15.80
|
16.50
|
15.70
|
16.40
|
16.20
|
14.09
|
109,400
|
|
|
10/11/2022
|
-0.10 / -0.64%
|
16.50
|
16.60
|
15.60
|
15.60
|
16.00
|
13.40
|
218,900
|
|
|
10/10/2022
|
-0.10 / -0.61%
|
15.00
|
16.70
|
14.00
|
16.20
|
15.70
|
13.92
|
1,369,668
|
|
|
10/7/2022
|
-0.70 / -4.07%
|
17.00
|
17.00
|
15.60
|
16.50
|
16.30
|
14.17
|
153,100
|
|
|
10/6/2022
|
-0.40 / -2.29%
|
18.10
|
18.10
|
16.90
|
17.10
|
17.20
|
14.69
|
66,400
|
|
|
10/5/2022
|
+0.50 / +2.94%
|
17.50
|
18.00
|
17.20
|
17.50
|
17.50
|
15.03
|
61,100
|
|
|
10/4/2022
|
-0.50 / -2.86%
|
17.80
|
17.80
|
16.50
|
17.00
|
17.00
|
14.60
|
139,300
|
|
|
10/3/2022
|
-0.60 / -3.41%
|
17.60
|
18.20
|
17.00
|
17.00
|
17.50
|
14.60
|
112,400
|
|
|
9/30/2022
|
-0.10 / -0.56%
|
17.60
|
18.40
|
17.00
|
17.90
|
17.60
|
15.38
|
196,300
|
|
|
9/29/2022
|
-0.50 / -2.76%
|
18.00
|
19.00
|
17.50
|
17.60
|
18.00
|
15.12
|
150,000
|
|
|
9/28/2022
|
-2.40 / -12.06%
|
19.90
|
19.90
|
17.00
|
17.50
|
18.10
|
15.03
|
411,200
|
|
|
9/27/2022
|
-0.60 / -2.97%
|
20.20
|
20.30
|
19.60
|
19.60
|
19.90
|
16.84
|
92,400
|
|
|
9/26/2022
|
-0.90 / -4.29%
|
21.00
|
21.00
|
19.80
|
20.10
|
20.20
|
17.27
|
84,000
|
|
|
9/23/2022
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.80
|
21.10
|
21.00
|
18.13
|
60,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|