|
|
Closing price on 12/3/2025
|
|
| Open |
48.50 |
| High |
48.70 |
| Low |
48.10 |
| Volume |
28,000 |
| Split-adjusted Price |
48.30 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2025
|
-0.10 / -0.21%
|
48.50
|
48.70
|
48.10
|
48.30
|
48.35
|
48.30
|
28,000
|
|
|
12/2/2025
|
-0.90 / -1.82%
|
49.10
|
49.10
|
48.10
|
48.50
|
48.42
|
48.50
|
24,700
|
|
|
12/1/2025
|
+0.10 / +0.20%
|
48.80
|
50.00
|
48.70
|
49.00
|
49.42
|
49.00
|
96,600
|
|
|
11/28/2025
|
-0.20 / -0.41%
|
49.00
|
49.20
|
48.60
|
48.80
|
48.91
|
48.80
|
22,100
|
|
|
11/27/2025
|
+0.80 / +1.67%
|
48.00
|
49.70
|
48.00
|
48.70
|
49.01
|
48.70
|
95,600
|
|
|
11/26/2025
|
+0.10 / +0.21%
|
48.00
|
48.00
|
47.70
|
47.90
|
47.87
|
47.90
|
25,500
|
|
|
11/25/2025
|
-0.80 / -1.65%
|
48.10
|
48.20
|
47.40
|
47.60
|
47.79
|
47.60
|
22,700
|
|
|
11/24/2025
|
+0.90 / +1.90%
|
47.40
|
49.00
|
47.30
|
48.20
|
48.37
|
48.20
|
68,400
|
|
|
11/21/2025
|
-0.10 / -0.21%
|
47.10
|
47.30
|
47.10
|
47.20
|
47.26
|
47.20
|
12,800
|
|
|
11/20/2025
|
-0.40 / -0.84%
|
47.40
|
47.40
|
47.10
|
47.10
|
47.26
|
47.10
|
16,500
|
|
|
11/19/2025
|
-0.20 / -0.42%
|
47.50
|
47.70
|
47.30
|
47.30
|
47.47
|
47.30
|
20,200
|
|
|
11/18/2025
|
-0.20 / -0.42%
|
47.70
|
48.00
|
47.50
|
47.50
|
47.55
|
47.50
|
30,000
|
|
|
11/17/2025
|
+0.60 / +1.27%
|
47.50
|
48.30
|
47.20
|
47.70
|
47.72
|
47.70
|
26,900
|
|
|
11/14/2025
|
-0.20 / -0.42%
|
47.30
|
47.30
|
47.00
|
47.10
|
47.09
|
47.10
|
29,000
|
|
|
11/13/2025
|
+0.10 / +0.21%
|
47.50
|
47.70
|
47.20
|
47.30
|
47.33
|
47.30
|
15,400
|
|
|
11/12/2025
|
+1.20 / +2.59%
|
46.20
|
48.00
|
46.10
|
47.50
|
47.21
|
47.50
|
60,500
|
|
|
11/11/2025
|
+0.30 / +0.65%
|
46.60
|
46.60
|
46.10
|
46.30
|
46.30
|
46.30
|
7,600
|
|
|
11/10/2025
|
-0.80 / -1.71%
|
46.60
|
46.60
|
45.70
|
46.00
|
46.03
|
46.00
|
28,300
|
|
|
11/7/2025
|
-0.30 / -0.64%
|
47.20
|
47.20
|
46.60
|
46.90
|
46.85
|
46.90
|
42,400
|
|
|
11/6/2025
|
+0.10 / +0.21%
|
47.10
|
47.30
|
47.10
|
47.30
|
47.15
|
47.30
|
20,700
|
|
|
11/5/2025
|
0.00 / 0.00%
|
47.00
|
47.80
|
47.00
|
47.10
|
47.22
|
47.10
|
12,800
|
|
|
11/4/2025
|
-0.90 / -1.88%
|
48.00
|
48.00
|
46.70
|
47.10
|
47.08
|
47.10
|
46,600
|
|
|
11/3/2025
|
-0.70 / -1.45%
|
48.60
|
48.70
|
47.60
|
47.70
|
48.02
|
47.70
|
39,200
|
|
|
10/31/2025
|
+1.30 / +2.75%
|
47.40
|
49.00
|
47.10
|
48.60
|
48.39
|
48.60
|
158,500
|
|
|
10/30/2025
|
+0.60 / +1.28%
|
47.00
|
47.40
|
46.80
|
47.40
|
47.26
|
47.40
|
46,400
|
|
|
10/29/2025
|
+0.90 / +1.95%
|
46.10
|
47.30
|
46.10
|
47.00
|
46.81
|
47.00
|
92,000
|
|
|
10/28/2025
|
+0.60 / +1.31%
|
45.60
|
46.40
|
45.40
|
46.40
|
46.06
|
46.40
|
24,700
|
|
|
10/27/2025
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.77
|
45.50
|
21,800
|
|
|
10/24/2025
|
+0.10 / +0.22%
|
45.90
|
46.40
|
45.50
|
46.00
|
45.85
|
46.00
|
53,400
|
|
|
10/23/2025
|
+0.30 / +0.66%
|
46.40
|
47.00
|
45.70
|
45.90
|
45.94
|
45.90
|
41,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|