|
Closing price on 12/14/2022
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
27.90 |
| Volume |
201,300 |
| Split-adjusted Price |
26.54 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
-1.20 / -4.11%
|
28.20
|
28.50
|
27.90
|
28.00
|
28.40
|
26.54
|
201,300
|
|
|
12/13/2022
|
-2.30 / -7.72%
|
29.60
|
29.70
|
27.40
|
27.50
|
29.20
|
26.07
|
234,300
|
|
|
12/12/2022
|
-1.10 / -3.77%
|
29.20
|
30.00
|
28.00
|
28.10
|
29.80
|
26.64
|
285,100
|
|
|
12/9/2022
|
-1.00 / -3.44%
|
26.60
|
29.90
|
24.80
|
28.10
|
29.20
|
26.64
|
1,159,900
|
|
|
12/8/2022
|
-2.40 / -7.92%
|
30.30
|
31.90
|
25.80
|
27.90
|
29.10
|
26.45
|
386,100
|
|
|
12/7/2022
|
-2.00 / -6.60%
|
29.40
|
32.40
|
28.20
|
28.30
|
30.30
|
26.82
|
334,800
|
|
|
12/6/2022
|
-0.40 / -1.37%
|
29.90
|
30.40
|
28.10
|
28.90
|
30.30
|
27.39
|
251,100
|
|
|
12/5/2022
|
-1.80 / -5.84%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.30
|
27.49
|
16,700
|
|
|
12/2/2022
|
-2.00 / -6.37%
|
31.30
|
32.40
|
28.00
|
29.40
|
30.80
|
27.87
|
218,000
|
|
|
12/1/2022
|
-1.30 / -4.15%
|
33.50
|
33.70
|
28.00
|
30.00
|
31.40
|
28.44
|
249,800
|
|
|
11/30/2022
|
-4.60 / -12.96%
|
32.10
|
32.10
|
30.90
|
30.90
|
31.30
|
29.29
|
65,900
|
|
|
11/29/2022
|
-2.50 / -7.04%
|
34.30
|
35.80
|
32.00
|
33.00
|
35.50
|
31.28
|
218,500
|
|
|
11/28/2022
|
-2.00 / -5.63%
|
31.00
|
36.40
|
31.00
|
33.50
|
35.50
|
31.75
|
263,000
|
|
|
11/25/2022
|
-0.40 / -1.25%
|
34.00
|
35.90
|
31.60
|
31.70
|
35.50
|
30.05
|
173,700
|
|
|
11/24/2022
|
-1.70 / -5.06%
|
31.70
|
32.50
|
31.70
|
31.90
|
32.10
|
30.24
|
600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
31.85
|
0
|
|
|
11/22/2022
|
-3.90 / -10.48%
|
33.60
|
33.90
|
33.30
|
33.30
|
33.60
|
31.56
|
6,300
|
|
|
11/21/2022
|
-4.00 / -10.36%
|
36.00
|
37.40
|
33.80
|
34.60
|
37.20
|
32.80
|
106,500
|
|
|
11/18/2022
|
-3.20 / -8.42%
|
36.00
|
39.40
|
33.00
|
34.80
|
38.60
|
32.99
|
142,000
|
|
|
11/17/2022
|
-0.80 / -2.29%
|
34.00
|
39.70
|
32.50
|
34.10
|
38.00
|
32.32
|
245,700
|
|
|
11/16/2022
|
-1.40 / -4.44%
|
33.00
|
35.90
|
29.50
|
30.10
|
34.90
|
28.53
|
171,600
|
|
|
11/15/2022
|
+3.00 / +10.03%
|
30.10
|
32.90
|
26.50
|
32.90
|
31.50
|
31.18
|
244,800
|
|
|
11/14/2022
|
-0.40 / -1.32%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
28.34
|
500
|
|
|
11/11/2022
|
+0.70 / +2.32%
|
28.00
|
30.90
|
25.70
|
30.90
|
30.30
|
29.29
|
53,700
|
|
|
11/10/2022
|
-0.20 / -0.64%
|
29.10
|
30.90
|
28.00
|
30.90
|
30.20
|
29.29
|
140,400
|
|
|
11/9/2022
|
+1.50 / +5.07%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
29.48
|
500
|
|
|
11/8/2022
|
+0.50 / +1.67%
|
29.80
|
30.50
|
29.00
|
30.50
|
29.60
|
28.91
|
5,600
|
|
|
11/7/2022
|
-0.80 / -2.56%
|
30.00
|
30.50
|
29.50
|
30.50
|
30.00
|
28.91
|
9,000
|
|
|
11/4/2022
|
+2.70 / +8.91%
|
30.00
|
33.00
|
29.70
|
33.00
|
31.30
|
31.28
|
12,000
|
|
|
11/3/2022
|
+0.70 / +2.24%
|
30.50
|
31.90
|
30.00
|
31.90
|
30.30
|
30.24
|
32,200
|
|
|