|
|
Closing price on 12/1/2022
|
|
| Open |
14.60 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
342,500 |
| Split-adjusted Price |
13.10 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.40
|
14.50
|
14.60
|
13.10
|
342,500
|
|
|
11/30/2022
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.50
|
13.10
|
154,900
|
|
|
11/29/2022
|
+0.40 / +2.82%
|
14.50
|
14.80
|
14.10
|
14.60
|
14.40
|
13.19
|
133,600
|
|
|
11/28/2022
|
+1.10 / +8.27%
|
13.80
|
14.50
|
13.50
|
14.40
|
14.20
|
13.01
|
215,500
|
|
|
11/25/2022
|
+0.40 / +3.01%
|
13.40
|
14.00
|
13.00
|
13.70
|
13.30
|
12.38
|
519,800
|
|
|
11/24/2022
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.30
|
12.11
|
115,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.20
|
13.50
|
13.60
|
12.20
|
111,000
|
|
|
11/22/2022
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.10
|
13.50
|
13.50
|
12.20
|
134,900
|
|
|
11/21/2022
|
+0.50 / +3.79%
|
13.70
|
14.00
|
13.30
|
13.70
|
13.80
|
12.38
|
170,600
|
|
|
11/18/2022
|
0.00 / 0.00%
|
13.20
|
13.90
|
12.80
|
13.20
|
13.20
|
11.93
|
210,100
|
|
|
11/17/2022
|
+1.70 / +14.66%
|
13.00
|
13.30
|
12.60
|
13.30
|
13.20
|
12.02
|
228,200
|
|
|
11/16/2022
|
-0.10 / -0.74%
|
11.60
|
13.70
|
11.50
|
13.40
|
12.20
|
11.51
|
529,800
|
|
|
11/15/2022
|
-1.60 / -10.46%
|
13.10
|
15.50
|
13.10
|
13.70
|
13.50
|
11.77
|
558,700
|
|
|
11/14/2022
|
-0.10 / -0.63%
|
15.80
|
16.00
|
14.80
|
15.70
|
15.30
|
13.49
|
223,800
|
|
|
11/11/2022
|
-0.10 / -0.63%
|
16.90
|
16.90
|
15.50
|
15.90
|
15.80
|
13.66
|
68,700
|
|
|
11/10/2022
|
-0.70 / -4.27%
|
16.30
|
16.40
|
15.50
|
15.70
|
16.00
|
13.49
|
382,700
|
|
|
11/9/2022
|
+0.20 / +1.24%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.40
|
14.00
|
61,300
|
|
|
11/8/2022
|
+0.10 / +0.61%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.10
|
14.09
|
78,200
|
|
|
11/7/2022
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.30
|
14.00
|
90,700
|
|
|
11/4/2022
|
-0.20 / -1.18%
|
17.50
|
18.10
|
16.40
|
16.80
|
16.70
|
14.43
|
158,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|