|
Closing price on 1/4/2022
|
|
| Open |
18.70 |
| High |
19.20 |
| Low |
18.60 |
| Volume |
96,000 |
| Split-adjusted Price |
18.92 |
|
|
VBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.10 / +0.53%
|
18.70
|
19.20
|
18.60
|
19.10
|
19.00
|
18.92
|
96,000
|
|
|
12/31/2021
|
-0.70 / -3.55%
|
19.70
|
19.70
|
18.70
|
19.00
|
19.00
|
18.82
|
181,100
|
|
|
12/30/2021
|
+1.20 / +6.74%
|
18.10
|
20.40
|
18.10
|
19.00
|
19.70
|
18.82
|
232,700
|
|
|
12/29/2021
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.80
|
17.43
|
24,900
|
|
|
12/28/2021
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.70
|
17.53
|
130,400
|
|
|
12/27/2021
|
+0.20 / +1.15%
|
17.70
|
18.00
|
17.50
|
17.60
|
17.80
|
17.43
|
22,100
|
|
|
12/24/2021
|
+0.90 / +5.29%
|
17.00
|
17.90
|
16.70
|
17.90
|
17.40
|
17.73
|
44,600
|
|
|
12/23/2021
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.60
|
16.80
|
17.00
|
16.64
|
205,400
|
|
|
12/22/2021
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.60
|
17.23
|
50,300
|
|
|
12/21/2021
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
17.63
|
18,800
|
|
|
12/20/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
17.73
|
144,200
|
|
|
12/17/2021
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.90
|
17.83
|
74,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
17.93
|
30,500
|
|
|
12/15/2021
|
+0.20 / +1.10%
|
18.00
|
18.40
|
17.80
|
18.30
|
18.10
|
18.12
|
131,900
|
|
|
12/14/2021
|
+0.40 / +2.23%
|
17.80
|
18.30
|
17.70
|
18.30
|
18.10
|
18.12
|
103,100
|
|
|
12/13/2021
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.90
|
17.63
|
57,600
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.70
|
17.63
|
89,900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.80
|
17.73
|
48,700
|
|
|
12/8/2021
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
18.00
|
17.90
|
17.83
|
69,600
|
|
|
12/7/2021
|
+0.20 / +1.13%
|
17.50
|
18.20
|
17.20
|
17.90
|
17.90
|
17.73
|
73,400
|
|
|
12/6/2021
|
-1.00 / -5.41%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.70
|
17.33
|
113,200
|
|
|
12/3/2021
|
-0.90 / -4.71%
|
19.10
|
19.10
|
18.00
|
18.20
|
18.50
|
18.03
|
100,600
|
|
|
12/2/2021
|
-0.10 / -0.53%
|
18.90
|
19.40
|
18.80
|
18.80
|
19.05
|
18.62
|
46,400
|
|
|
12/1/2021
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.40
|
19.00
|
18.90
|
18.82
|
119,300
|
|
|
11/30/2021
|
-0.80 / -4.15%
|
19.30
|
19.50
|
18.50
|
18.50
|
19.00
|
18.32
|
174,700
|
|
|
11/29/2021
|
-0.70 / -3.48%
|
19.00
|
20.00
|
17.10
|
19.40
|
19.30
|
19.21
|
221,800
|
|
|
11/26/2021
|
-0.80 / -3.85%
|
20.80
|
20.80
|
19.80
|
20.00
|
20.10
|
19.81
|
186,300
|
|
|
11/25/2021
|
-0.40 / -1.90%
|
21.80
|
21.80
|
20.40
|
20.70
|
20.80
|
20.50
|
206,900
|
|
|
11/24/2021
|
+0.80 / +3.81%
|
20.70
|
21.80
|
19.50
|
21.80
|
21.10
|
21.59
|
346,200
|
|
|
11/23/2021
|
-0.30 / -1.45%
|
22.00
|
22.20
|
20.20
|
20.40
|
21.00
|
20.20
|
179,100
|
|
|