|
Closing price on 5/28/2020
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.10 |
| Volume |
47,000 |
| Split-adjusted Price |
23.01 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.10
|
27.90
|
27.59
|
23.01
|
47,000
|
|
|
5/27/2020
|
-1.10 / -3.85%
|
28.10
|
29.80
|
27.50
|
27.50
|
28.34
|
22.68
|
70,200
|
|
|
5/26/2020
|
+1.00 / +3.62%
|
28.00
|
29.20
|
27.50
|
28.60
|
28.66
|
23.59
|
68,400
|
|
|
5/25/2020
|
+1.10 / +4.15%
|
26.80
|
29.30
|
26.50
|
27.60
|
27.64
|
22.76
|
144,900
|
|
|
5/22/2020
|
+1.00 / +3.92%
|
26.00
|
26.90
|
26.00
|
26.50
|
26.52
|
21.86
|
56,100
|
|
|
5/21/2020
|
-1.40 / -5.20%
|
27.20
|
27.20
|
24.80
|
25.50
|
25.53
|
21.03
|
157,600
|
|
|
5/20/2020
|
-0.10 / -0.37%
|
29.00
|
29.00
|
26.50
|
26.90
|
27.38
|
22.19
|
49,200
|
|
|
5/19/2020
|
-0.80 / -2.88%
|
28.00
|
28.60
|
25.50
|
27.00
|
26.18
|
22.27
|
171,300
|
|
|
5/18/2020
|
+0.20 / +0.72%
|
30.00
|
30.00
|
27.00
|
27.80
|
27.60
|
22.93
|
52,200
|
|
|
5/15/2020
|
+1.30 / +4.71%
|
30.00
|
31.50
|
26.50
|
28.90
|
27.57
|
23.84
|
125,200
|
|
|
5/14/2020
|
+3.60 / +15.00%
|
25.00
|
27.60
|
24.20
|
27.60
|
27.41
|
22.76
|
428,500
|
|
|
5/13/2020
|
+2.80 / +13.21%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
19.79
|
105,200
|
|
|
5/12/2020
|
+2.30 / +12.17%
|
19.60
|
21.20
|
19.10
|
21.20
|
20.91
|
17.49
|
100,000
|
|
|
5/11/2020
|
+0.70 / +3.85%
|
18.00
|
19.60
|
18.00
|
18.90
|
18.46
|
15.59
|
132,600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.00
|
18.20
|
18.21
|
15.01
|
279,600
|
|
|
5/7/2020
|
-0.60 / -3.19%
|
18.80
|
18.80
|
18.00
|
18.20
|
18.33
|
15.01
|
94,400
|
|
|
5/6/2020
|
-0.10 / -0.53%
|
18.80
|
19.50
|
18.50
|
18.80
|
18.61
|
15.51
|
239,100
|
|
|
5/5/2020
|
+0.40 / +2.16%
|
18.80
|
20.00
|
18.10
|
18.90
|
18.57
|
15.59
|
71,800
|
|
|
5/4/2020
|
+0.30 / +1.65%
|
18.50
|
19.00
|
18.30
|
18.50
|
18.48
|
15.26
|
158,500
|
|
|
4/29/2020
|
+0.70 / +3.93%
|
17.80
|
18.80
|
17.80
|
18.50
|
18.24
|
15.26
|
210,200
|
|
|
4/28/2020
|
+0.80 / +4.71%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.80
|
14.68
|
45,800
|
|
|
4/27/2020
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.02
|
1,000
|
|
|
4/24/2020
|
+0.60 / +3.59%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.27
|
100
|
|
|
4/23/2020
|
+0.20 / +1.21%
|
18.50
|
18.50
|
16.70
|
16.70
|
16.75
|
13.77
|
4,600
|
|
|
4/22/2020
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.61
|
2,500
|
|
|
4/21/2020
|
-0.40 / -2.35%
|
16.60
|
18.10
|
16.60
|
16.60
|
16.63
|
13.69
|
5,100
|
|
|
4/20/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
16.80
|
17.00
|
17.39
|
14.02
|
5,300
|
|
|
4/17/2020
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.96
|
14.02
|
10,300
|
|
|
4/16/2020
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.42
|
13.36
|
24,400
|
|
|
4/15/2020
|
-0.50 / -2.94%
|
16.20
|
16.50
|
15.60
|
16.50
|
16.07
|
13.61
|
700
|
|
|