|
|
Closing price on 5/31/2024
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
279,100 |
| Split-adjusted Price |
17.73 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.40
|
17.73
|
279,100
|
|
|
5/30/2024
|
-0.90 / -4.71%
|
18.90
|
18.90
|
17.80
|
18.20
|
18.30
|
17.63
|
1,019,900
|
|
|
5/29/2024
|
-0.30 / -1.56%
|
19.00
|
19.50
|
18.60
|
18.90
|
19.10
|
18.31
|
974,100
|
|
|
5/28/2024
|
+0.10 / +0.53%
|
19.50
|
19.70
|
18.90
|
19.10
|
19.20
|
18.50
|
904,300
|
|
|
5/27/2024
|
+1.30 / +7.26%
|
17.90
|
19.50
|
17.80
|
19.20
|
19.00
|
18.60
|
1,146,200
|
|
|
5/24/2024
|
+0.80 / +4.73%
|
17.10
|
18.70
|
17.10
|
17.70
|
17.90
|
17.15
|
1,546,500
|
|
|
5/23/2024
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.70
|
17.10
|
16.90
|
16.57
|
351,700
|
|
|
5/22/2024
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.90
|
16.28
|
295,100
|
|
|
5/21/2024
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.80
|
16.47
|
273,400
|
|
|
5/20/2024
|
-0.30 / -1.75%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.10
|
16.28
|
466,700
|
|
|
5/17/2024
|
+0.50 / +2.98%
|
16.70
|
17.40
|
16.60
|
17.30
|
17.10
|
16.76
|
745,600
|
|
|
5/16/2024
|
+0.60 / +3.73%
|
16.30
|
17.10
|
16.20
|
16.70
|
16.80
|
16.18
|
546,600
|
|
|
5/15/2024
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.10
|
15.69
|
108,700
|
|
|
5/14/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
15.60
|
61,400
|
|
|
5/13/2024
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.00
|
15.60
|
115,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
15.50
|
61,200
|
|
|
5/9/2024
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
15.50
|
124,100
|
|
|
5/8/2024
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
15.50
|
70,900
|
|
|
5/7/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.50
|
16.00
|
15.80
|
15.50
|
361,200
|
|
|
5/6/2024
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
15.50
|
59,100
|
|
|
5/3/2024
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.80
|
15.31
|
54,600
|
|
|
5/2/2024
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
15.11
|
60,800
|
|
|
4/26/2024
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
15.11
|
45,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.60
|
15.21
|
28,100
|
|
|
4/24/2024
|
+0.20 / +1.27%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.70
|
15.40
|
66,800
|
|
|
4/23/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
15.21
|
51,000
|
|
|
4/22/2024
|
+0.20 / +1.28%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
15.31
|
79,200
|
|
|
4/19/2024
|
-0.40 / -2.52%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.60
|
15.02
|
85,400
|
|
|
4/17/2024
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.90
|
15.31
|
101,800
|
|
|
4/16/2024
|
-0.50 / -3.05%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.90
|
15.40
|
226,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|