Closing price on 1/19/2021
|
|
Open |
41.40 |
High |
41.40 |
Low |
40.30 |
Volume |
4,700 |
Split-adjusted Price |
33.31 |
|
|
VLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2021
|
-1.10 / -2.66%
|
41.40
|
41.40
|
40.30
|
40.30
|
40.86
|
33.31
|
4,700
|
|
1/18/2021
|
+1.10 / +2.73%
|
40.50
|
42.00
|
40.50
|
41.40
|
41.38
|
34.22
|
5,900
|
|
1/15/2021
|
+2.90 / +7.23%
|
40.00
|
43.00
|
40.00
|
43.00
|
40.28
|
35.54
|
15,800
|
|
1/14/2021
|
+3.00 / +8.11%
|
37.00
|
42.50
|
37.00
|
40.00
|
40.08
|
33.06
|
8,400
|
|
1/13/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.58
|
4,100
|
|
1/12/2021
|
-0.10 / -0.27%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.58
|
2,000
|
|
1/11/2021
|
+3.60 / +10.17%
|
35.80
|
39.00
|
35.50
|
39.00
|
37.11
|
32.23
|
2,400
|
|
1/8/2021
|
+0.50 / +1.45%
|
36.10
|
36.10
|
35.10
|
35.10
|
35.43
|
29.01
|
2,100
|
|
1/7/2021
|
+1.60 / +4.68%
|
34.30
|
35.80
|
34.30
|
35.80
|
34.56
|
29.59
|
24,400
|
|
1/6/2021
|
+2.00 / +5.71%
|
35.40
|
37.00
|
31.20
|
37.00
|
34.20
|
30.58
|
13,800
|
|
1/5/2021
|
+0.20 / +0.57%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.03
|
29.34
|
1,700
|
|
1/4/2021
|
+0.40 / +1.14%
|
35.00
|
35.50
|
35.00
|
35.40
|
35.26
|
29.26
|
770,300
|
|
12/31/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
28.93
|
4,500
|
|
12/30/2020
|
+0.80 / +2.34%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.00
|
28.93
|
20,500
|
|
12/29/2020
|
-0.30 / -0.85%
|
34.00
|
35.20
|
34.00
|
35.20
|
34.20
|
29.09
|
2,000
|
|
12/28/2020
|
+0.30 / +0.85%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
29.34
|
500
|
|
12/25/2020
|
-0.50 / -1.39%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.18
|
29.34
|
2,800
|
|
12/24/2020
|
-2.70 / -7.65%
|
36.00
|
36.00
|
32.60
|
32.60
|
35.98
|
26.94
|
17,900
|
|
12/23/2020
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
29.17
|
0
|
|
12/22/2020
|
-0.40 / -1.11%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.31
|
29.34
|
800
|
|
12/21/2020
|
+2.80 / +8.46%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
29.67
|
3,800
|
|
12/18/2020
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.36
|
0
|
|
12/17/2020
|
-4.80 / -12.66%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.36
|
500
|
|
12/16/2020
|
+4.20 / +12.32%
|
33.00
|
38.40
|
33.00
|
38.30
|
37.90
|
31.65
|
3,800
|
|
12/15/2020
|
+0.40 / +1.17%
|
34.10
|
34.10
|
34.10
|
34.50
|
34.10
|
28.51
|
4,500,000
|
|
12/14/2020
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.10
|
28.51
|
900
|
|
12/11/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
34.00
|
33.98
|
28.10
|
1,400
|
|
12/10/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.10
|
0
|
|
12/9/2020
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.10
|
2,600
|
|
12/8/2020
|
+1.50 / +4.49%
|
32.50
|
34.90
|
32.50
|
34.90
|
34.50
|
28.84
|
1,200
|
|
|