|
Closing price on 5/16/2024
|
|
| Open |
16.30 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
546,600 |
| Split-adjusted Price |
16.18 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2024
|
-0.30 / -1.84%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.40
|
15.50
|
305,100
|
|
|
4/12/2024
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
15.89
|
157,900
|
|
|
4/11/2024
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.30
|
15.89
|
67,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
15.89
|
44,700
|
|
|
4/9/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
15.98
|
29,400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.40
|
15.98
|
104,400
|
|
|
4/5/2024
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.50
|
15.89
|
89,400
|
|
|
4/4/2024
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.50
|
15.98
|
148,300
|
|
|
4/3/2024
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.00
|
16.50
|
16.40
|
15.98
|
437,800
|
|
|
4/2/2024
|
-0.20 / -1.19%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.60
|
16.08
|
220,700
|
|
|
4/1/2024
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
16.18
|
164,900
|
|
|