|
|
Closing price on 5/31/2023
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
355,200 |
| Split-adjusted Price |
15.18 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
15.18
|
355,200
|
|
|
5/30/2023
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
15.00
|
237,500
|
|
|
5/29/2023
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.70
|
14.91
|
482,400
|
|
|
5/26/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.80
|
15.27
|
147,200
|
|
|
5/25/2023
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.60
|
16.80
|
16.90
|
15.18
|
239,300
|
|
|
5/24/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.70
|
15.18
|
339,900
|
|
|
5/23/2023
|
+0.50 / +3.05%
|
16.70
|
17.20
|
16.60
|
16.90
|
16.90
|
15.27
|
411,100
|
|
|
5/22/2023
|
+0.80 / +5.03%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.40
|
15.09
|
565,600
|
|
|
5/19/2023
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
15.90
|
14.46
|
211,900
|
|
|
5/18/2023
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
16.00
|
14.36
|
277,600
|
|
|
5/17/2023
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.80
|
15.80
|
16.00
|
14.27
|
198,200
|
|
|
5/16/2023
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.80
|
14.36
|
156,200
|
|
|
5/15/2023
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.60
|
15.80
|
15.90
|
14.27
|
360,900
|
|
|
5/12/2023
|
+0.40 / +2.53%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
14.64
|
287,000
|
|
|
5/11/2023
|
+0.80 / +5.26%
|
15.30
|
16.30
|
15.20
|
16.00
|
15.80
|
14.46
|
661,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
13.73
|
99,000
|
|
|
5/9/2023
|
0.00 / 0.00%
|
14.60
|
15.30
|
14.50
|
15.10
|
15.20
|
13.64
|
155,300
|
|
|
5/8/2023
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
13.64
|
88,300
|
|
|
5/5/2023
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
13.64
|
136,000
|
|
|
5/4/2023
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
13.73
|
163,100
|
|
|
4/28/2023
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.10
|
13.73
|
237,500
|
|
|
4/27/2023
|
+0.20 / +1.33%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
13.73
|
43,100
|
|
|
4/26/2023
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.00
|
13.64
|
103,000
|
|
|
4/25/2023
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
13.55
|
140,300
|
|
|
4/24/2023
|
-0.30 / -1.94%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.20
|
13.73
|
197,800
|
|
|
4/21/2023
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.50
|
13.91
|
64,100
|
|
|
4/20/2023
|
+0.60 / +4.00%
|
14.90
|
15.70
|
14.80
|
15.60
|
15.50
|
14.09
|
506,600
|
|
|
4/19/2023
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
13.46
|
49,800
|
|
|
4/18/2023
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.00
|
13.64
|
102,300
|
|
|
4/17/2023
|
+0.10 / +0.67%
|
14.80
|
15.30
|
14.70
|
15.00
|
15.00
|
13.55
|
256,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|