|
Closing price on 12/7/2022
|
|
| Open |
29.40 |
| High |
32.40 |
| Low |
28.20 |
| Volume |
334,800 |
| Split-adjusted Price |
24.75 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-2.00 / -6.60%
|
29.40
|
32.40
|
28.20
|
28.30
|
30.30
|
24.75
|
334,800
|
|
|
12/6/2022
|
-0.40 / -1.37%
|
29.90
|
30.40
|
28.10
|
28.90
|
30.30
|
25.28
|
251,100
|
|
|
12/5/2022
|
-1.80 / -5.84%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.30
|
25.37
|
16,700
|
|
|
12/2/2022
|
-2.00 / -6.37%
|
31.30
|
32.40
|
28.00
|
29.40
|
30.80
|
25.72
|
218,000
|
|
|
12/1/2022
|
-1.30 / -4.15%
|
33.50
|
33.70
|
28.00
|
30.00
|
31.40
|
26.24
|
249,800
|
|
|
11/30/2022
|
-4.60 / -12.96%
|
32.10
|
32.10
|
30.90
|
30.90
|
31.30
|
27.03
|
65,900
|
|
|
11/29/2022
|
-2.50 / -7.04%
|
34.30
|
35.80
|
32.00
|
33.00
|
35.50
|
28.87
|
218,500
|
|
|
11/28/2022
|
-2.00 / -5.63%
|
31.00
|
36.40
|
31.00
|
33.50
|
35.50
|
29.30
|
263,000
|
|
|
11/25/2022
|
-0.40 / -1.25%
|
34.00
|
35.90
|
31.60
|
31.70
|
35.50
|
27.73
|
173,700
|
|
|
11/24/2022
|
-1.70 / -5.06%
|
31.70
|
32.50
|
31.70
|
31.90
|
32.10
|
27.90
|
600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
29.39
|
0
|
|
|
11/22/2022
|
-3.90 / -10.48%
|
33.60
|
33.90
|
33.30
|
33.30
|
33.60
|
29.13
|
6,300
|
|
|
11/21/2022
|
-4.00 / -10.36%
|
36.00
|
37.40
|
33.80
|
34.60
|
37.20
|
30.26
|
106,500
|
|
|
11/18/2022
|
-3.20 / -8.42%
|
36.00
|
39.40
|
33.00
|
34.80
|
38.60
|
30.44
|
142,000
|
|
|
11/17/2022
|
-0.80 / -2.29%
|
34.00
|
39.70
|
32.50
|
34.10
|
38.00
|
29.83
|
245,700
|
|
|
11/16/2022
|
-1.40 / -4.44%
|
33.00
|
35.90
|
29.50
|
30.10
|
34.90
|
26.33
|
171,600
|
|
|
11/15/2022
|
+3.00 / +10.03%
|
30.10
|
32.90
|
26.50
|
32.90
|
31.50
|
28.78
|
244,800
|
|
|
11/14/2022
|
-0.40 / -1.32%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
26.15
|
500
|
|
|
11/11/2022
|
+0.70 / +2.32%
|
28.00
|
30.90
|
25.70
|
30.90
|
30.30
|
27.03
|
53,700
|
|
|
11/10/2022
|
-0.20 / -0.64%
|
29.10
|
30.90
|
28.00
|
30.90
|
30.20
|
27.03
|
140,400
|
|
|
11/9/2022
|
+1.50 / +5.07%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
27.20
|
500
|
|
|
11/8/2022
|
+0.50 / +1.67%
|
29.80
|
30.50
|
29.00
|
30.50
|
29.60
|
26.68
|
5,600
|
|
|
11/7/2022
|
-0.80 / -2.56%
|
30.00
|
30.50
|
29.50
|
30.50
|
30.00
|
26.68
|
9,000
|
|
|
11/4/2022
|
+2.70 / +8.91%
|
30.00
|
33.00
|
29.70
|
33.00
|
31.30
|
28.87
|
12,000
|
|
|
11/3/2022
|
+0.70 / +2.24%
|
30.50
|
31.90
|
30.00
|
31.90
|
30.30
|
27.90
|
32,200
|
|
|
11/2/2022
|
+1.00 / +3.14%
|
30.80
|
32.80
|
30.80
|
32.80
|
31.20
|
28.69
|
2,000
|
|
|
11/1/2022
|
+0.10 / +0.32%
|
32.80
|
32.80
|
31.50
|
31.50
|
31.80
|
27.55
|
1,200
|
|
|
10/31/2022
|
-0.30 / -0.96%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.40
|
27.12
|
7,000
|
|
|
10/28/2022
|
+0.50 / +1.57%
|
31.00
|
32.40
|
31.00
|
32.40
|
31.30
|
28.34
|
7,300
|
|
|
10/27/2022
|
+1.80 / +5.77%
|
31.20
|
33.00
|
31.20
|
33.00
|
31.90
|
28.87
|
300
|
|
|