|
Closing price on 12/2/2021
|
|
| Open |
51.00 |
| High |
53.50 |
| Low |
51.00 |
| Volume |
116,500 |
| Split-adjusted Price |
46.84 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+1.10 / +2.15%
|
51.00
|
53.50
|
51.00
|
52.30
|
52.63
|
46.84
|
116,500
|
|
|
12/1/2021
|
-0.80 / -1.52%
|
53.00
|
53.00
|
50.00
|
52.00
|
51.20
|
46.57
|
88,100
|
|
|
11/30/2021
|
+4.00 / +8.08%
|
49.50
|
54.90
|
49.50
|
53.50
|
52.80
|
47.92
|
187,100
|
|
|
11/29/2021
|
+1.90 / +3.97%
|
47.90
|
50.50
|
47.90
|
49.80
|
49.50
|
44.60
|
239,300
|
|
|
11/26/2021
|
-0.90 / -1.82%
|
49.10
|
49.10
|
47.50
|
48.50
|
47.90
|
43.44
|
28,900
|
|
|
11/25/2021
|
+1.50 / +3.16%
|
49.00
|
50.00
|
48.20
|
49.00
|
49.40
|
43.89
|
60,800
|
|
|
11/24/2021
|
+3.80 / +8.35%
|
45.50
|
49.50
|
45.50
|
49.30
|
47.50
|
44.16
|
279,600
|
|
|
11/23/2021
|
-0.20 / -0.44%
|
45.50
|
45.70
|
45.00
|
45.50
|
45.50
|
40.75
|
137,000
|
|
|
11/22/2021
|
-1.90 / -4.05%
|
46.80
|
46.80
|
45.00
|
45.00
|
45.70
|
40.30
|
68,800
|
|
|
11/19/2021
|
-0.10 / -0.21%
|
46.60
|
47.50
|
46.60
|
47.30
|
46.90
|
42.36
|
17,900
|
|
|
11/18/2021
|
+0.90 / +1.92%
|
47.00
|
47.80
|
46.80
|
47.70
|
47.40
|
42.72
|
88,600
|
|
|
11/17/2021
|
+1.20 / +2.57%
|
46.30
|
47.90
|
46.30
|
47.90
|
46.80
|
42.90
|
191,600
|
|
|
11/16/2021
|
-0.20 / -0.42%
|
47.30
|
47.30
|
46.10
|
46.90
|
46.70
|
42.01
|
24,800
|
|
|
11/15/2021
|
+0.10 / +0.21%
|
48.50
|
48.50
|
46.90
|
47.30
|
47.10
|
42.36
|
34,100
|
|
|
11/12/2021
|
-0.30 / -0.63%
|
46.30
|
47.60
|
46.30
|
47.50
|
47.20
|
42.54
|
24,200
|
|
|
11/11/2021
|
-1.00 / -2.06%
|
48.20
|
48.50
|
47.50
|
47.50
|
47.80
|
42.54
|
36,300
|
|
|
11/10/2021
|
-0.50 / -1.02%
|
48.10
|
48.80
|
48.10
|
48.30
|
48.50
|
43.26
|
37,700
|
|
|
11/9/2021
|
+0.30 / +0.62%
|
48.60
|
49.50
|
48.40
|
48.80
|
48.80
|
43.71
|
42,800
|
|
|
11/8/2021
|
+1.60 / +3.38%
|
47.40
|
49.00
|
47.40
|
49.00
|
48.54
|
43.89
|
243,300
|
|
|
11/5/2021
|
-0.20 / -0.42%
|
47.70
|
47.80
|
46.30
|
47.50
|
47.40
|
42.54
|
423,300
|
|
|
11/4/2021
|
-0.90 / -1.86%
|
48.00
|
48.00
|
47.10
|
47.60
|
47.70
|
42.63
|
28,000
|
|
|
11/3/2021
|
-1.20 / -2.47%
|
49.10
|
49.30
|
47.00
|
47.40
|
48.50
|
42.45
|
249,400
|
|
|
11/2/2021
|
+0.90 / +1.87%
|
48.10
|
49.50
|
47.60
|
49.00
|
48.60
|
43.89
|
252,800
|
|
|
11/1/2021
|
-0.80 / -1.65%
|
48.50
|
48.50
|
47.50
|
47.70
|
48.10
|
42.72
|
65,600
|
|
|
10/29/2021
|
+0.80 / +1.68%
|
48.00
|
49.40
|
48.00
|
48.40
|
48.50
|
43.35
|
72,900
|
|
|
10/28/2021
|
+2.40 / +5.27%
|
45.00
|
50.00
|
45.00
|
47.90
|
47.60
|
42.90
|
74,700
|
|
|
10/27/2021
|
+1.90 / +4.30%
|
45.00
|
46.20
|
44.50
|
46.10
|
45.50
|
41.29
|
68,700
|
|
|
10/26/2021
|
-0.10 / -0.22%
|
44.60
|
44.60
|
44.00
|
44.50
|
44.20
|
39.86
|
14,400
|
|
|
10/25/2021
|
+1.30 / +3.00%
|
43.60
|
45.00
|
43.60
|
44.60
|
44.60
|
39.95
|
33,600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.00
|
43.60
|
43.30
|
39.05
|
20,500
|
|
|