|
Closing price on 12/19/2025
|
|
| Open |
51.50 |
| High |
52.80 |
| Low |
51.50 |
| Volume |
64,700 |
| Split-adjusted Price |
47.39 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2025
|
+0.40 / +0.77%
|
51.50
|
52.80
|
51.50
|
52.20
|
52.20
|
47.39
|
64,700
|
|
|
12/18/2025
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.50
|
51.90
|
51.80
|
47.12
|
59,600
|
|
|
12/17/2025
|
+0.50 / +0.97%
|
52.30
|
52.40
|
51.40
|
52.00
|
52.00
|
47.21
|
79,200
|
|
|
12/16/2025
|
+3.20 / +6.52%
|
49.30
|
52.60
|
49.30
|
52.30
|
51.50
|
47.49
|
252,000
|
|
|
12/15/2025
|
-0.30 / -0.60%
|
49.10
|
49.80
|
48.80
|
49.50
|
49.10
|
44.94
|
34,600
|
|
|
12/12/2025
|
-0.90 / -1.80%
|
50.10
|
50.70
|
49.00
|
49.20
|
49.83
|
44.67
|
57,500
|
|
|
12/11/2025
|
-0.60 / -1.20%
|
50.80
|
50.80
|
49.60
|
49.60
|
50.13
|
45.03
|
31,100
|
|
|
12/10/2025
|
+1.10 / +2.24%
|
49.20
|
50.90
|
49.20
|
50.10
|
50.18
|
45.49
|
128,300
|
|
|
12/9/2025
|
+0.70 / +1.44%
|
48.80
|
49.40
|
48.60
|
49.20
|
48.97
|
44.67
|
73,100
|
|
|
12/8/2025
|
+0.20 / +0.41%
|
48.50
|
48.80
|
48.30
|
48.70
|
48.50
|
44.22
|
33,500
|
|
|
12/5/2025
|
+0.10 / +0.21%
|
48.40
|
48.70
|
48.40
|
48.40
|
48.50
|
43.94
|
26,500
|
|
|
12/4/2025
|
0.00 / 0.00%
|
48.40
|
49.00
|
48.00
|
48.40
|
48.31
|
43.94
|
32,200
|
|
|
12/3/2025
|
-0.10 / -0.21%
|
48.50
|
48.70
|
48.10
|
48.30
|
48.35
|
43.85
|
28,000
|
|
|
12/2/2025
|
-0.90 / -1.82%
|
49.10
|
49.10
|
48.10
|
48.50
|
48.42
|
44.04
|
24,700
|
|
|
12/1/2025
|
+0.10 / +0.20%
|
48.80
|
50.00
|
48.70
|
49.00
|
49.42
|
44.49
|
96,600
|
|
|
11/28/2025
|
-0.20 / -0.41%
|
49.00
|
49.20
|
48.60
|
48.80
|
48.91
|
44.31
|
22,100
|
|
|
11/27/2025
|
+0.80 / +1.67%
|
48.00
|
49.70
|
48.00
|
48.70
|
49.01
|
44.22
|
95,600
|
|
|
11/26/2025
|
+0.10 / +0.21%
|
48.00
|
48.00
|
47.70
|
47.90
|
47.87
|
43.49
|
25,500
|
|
|
11/25/2025
|
-0.80 / -1.65%
|
48.10
|
48.20
|
47.40
|
47.60
|
47.79
|
43.22
|
22,700
|
|
|
11/24/2025
|
+0.90 / +1.90%
|
47.40
|
49.00
|
47.30
|
48.20
|
48.37
|
43.76
|
68,400
|
|
|
11/21/2025
|
-0.10 / -0.21%
|
47.10
|
47.30
|
47.10
|
47.20
|
47.26
|
42.86
|
12,800
|
|
|
11/20/2025
|
-0.40 / -0.84%
|
47.40
|
47.40
|
47.10
|
47.10
|
47.26
|
42.76
|
16,500
|
|
|
11/19/2025
|
-0.20 / -0.42%
|
47.50
|
47.70
|
47.30
|
47.30
|
47.47
|
42.95
|
20,200
|
|
|
11/18/2025
|
-0.20 / -0.42%
|
47.70
|
48.00
|
47.50
|
47.50
|
47.55
|
43.13
|
30,000
|
|
|
11/17/2025
|
+0.60 / +1.27%
|
47.50
|
48.30
|
47.20
|
47.70
|
47.72
|
43.31
|
26,900
|
|
|
11/14/2025
|
-0.20 / -0.42%
|
47.30
|
47.30
|
47.00
|
47.10
|
47.09
|
42.76
|
29,000
|
|
|
11/13/2025
|
+0.10 / +0.21%
|
47.50
|
47.70
|
47.20
|
47.30
|
47.33
|
42.95
|
15,400
|
|
|
11/12/2025
|
+1.20 / +2.59%
|
46.20
|
48.00
|
46.10
|
47.50
|
47.21
|
43.13
|
60,500
|
|
|
11/11/2025
|
+0.30 / +0.65%
|
46.60
|
46.60
|
46.10
|
46.30
|
46.30
|
42.04
|
7,600
|
|
|
11/10/2025
|
-0.80 / -1.71%
|
46.60
|
46.60
|
45.70
|
46.00
|
46.03
|
41.77
|
28,300
|
|
|