|
Closing price on 1/19/2023
|
|
| Open |
22.60 |
| High |
22.95 |
| Low |
22.55 |
| Volume |
4,654,000 |
| Split-adjusted Price |
14.40 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
0.00 / 0.00%
|
22.60
|
22.95
|
22.55
|
22.90
|
22.79
|
14.40
|
4,654,000
|
|
|
1/18/2023
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.80
|
22.90
|
22.97
|
14.40
|
3,544,300
|
|
|
1/17/2023
|
+0.60 / +2.69%
|
22.25
|
22.90
|
22.25
|
22.90
|
22.63
|
14.40
|
3,424,600
|
|
|
1/16/2023
|
+0.25 / +1.13%
|
22.25
|
22.40
|
22.05
|
22.30
|
22.17
|
14.02
|
2,879,100
|
|
|
1/13/2023
|
+0.25 / +1.15%
|
22.20
|
22.60
|
21.90
|
22.05
|
22.27
|
13.86
|
6,749,900
|
|
|
1/12/2023
|
+0.60 / +2.83%
|
21.15
|
21.95
|
21.15
|
21.80
|
21.67
|
13.71
|
5,231,600
|
|
|
1/11/2023
|
+0.05 / +0.24%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.34
|
13.33
|
4,904,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.85
|
21.15
|
21.10
|
13.30
|
6,081,600
|
|
|
1/9/2023
|
+0.55 / +2.67%
|
20.80
|
21.65
|
20.80
|
21.15
|
21.23
|
13.30
|
4,565,900
|
|
|
1/6/2023
|
+0.50 / +2.49%
|
20.20
|
20.85
|
20.00
|
20.60
|
20.44
|
12.95
|
5,142,600
|
|
|
1/5/2023
|
+0.20 / +1.01%
|
19.90
|
20.15
|
19.85
|
20.10
|
20.01
|
12.64
|
1,760,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
19.90
|
20.06
|
12.51
|
2,527,100
|
|
|
1/3/2023
|
+0.90 / +4.74%
|
18.95
|
19.90
|
18.95
|
19.90
|
19.47
|
12.51
|
2,386,500
|
|
|
12/30/2022
|
+0.10 / +0.53%
|
19.10
|
19.25
|
18.90
|
19.00
|
19.08
|
11.95
|
1,426,000
|
|
|
12/29/2022
|
-0.10 / -0.53%
|
18.75
|
19.20
|
18.75
|
18.90
|
19.03
|
11.88
|
1,375,100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
18.85
|
19.25
|
18.65
|
19.00
|
18.93
|
11.95
|
2,124,100
|
|
|
12/27/2022
|
+0.65 / +3.54%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.60
|
11.95
|
2,122,300
|
|
|
12/26/2022
|
-1.30 / -6.62%
|
19.65
|
19.80
|
18.30
|
18.35
|
18.97
|
11.54
|
8,230,600
|
|
|
12/23/2022
|
-0.30 / -1.50%
|
19.85
|
19.95
|
19.40
|
19.65
|
19.67
|
12.35
|
1,624,300
|
|
|
12/22/2022
|
+0.25 / +1.27%
|
20.00
|
20.20
|
19.50
|
19.95
|
19.93
|
12.54
|
2,382,700
|
|
|
12/21/2022
|
0.00 / 0.00%
|
19.80
|
20.20
|
18.80
|
19.70
|
19.54
|
12.39
|
3,531,700
|
|
|
12/20/2022
|
-1.05 / -5.06%
|
20.65
|
20.75
|
19.55
|
19.70
|
20.05
|
12.39
|
5,751,300
|
|
|
12/19/2022
|
-0.05 / -0.24%
|
20.85
|
21.55
|
20.75
|
20.75
|
21.16
|
13.05
|
11,539,352
|
|
|
12/16/2022
|
-0.20 / -0.95%
|
20.70
|
21.10
|
20.70
|
20.80
|
20.91
|
13.08
|
4,733,700
|
|
|
12/15/2022
|
+0.40 / +1.94%
|
20.70
|
21.50
|
20.60
|
21.00
|
21.02
|
13.20
|
5,964,300
|
|
|
12/14/2022
|
-0.15 / -0.72%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.76
|
12.95
|
5,327,700
|
|
|
12/13/2022
|
+0.40 / +1.97%
|
20.25
|
20.75
|
20.00
|
20.75
|
20.26
|
13.05
|
5,149,500
|
|
|
12/12/2022
|
-0.60 / -2.86%
|
21.00
|
21.30
|
20.30
|
20.35
|
20.91
|
12.79
|
14,647,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
21.00
|
21.15
|
20.60
|
20.95
|
20.94
|
13.17
|
5,451,700
|
|
|
12/8/2022
|
+0.50 / +2.44%
|
20.90
|
21.80
|
20.60
|
20.95
|
21.15
|
13.17
|
6,289,200
|
|
|
|