|
Closing price on 2/22/2023
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.10 |
| Volume |
948,800 |
| Split-adjusted Price |
29.67 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-1.50 / -4.57%
|
33.00
|
33.00
|
31.10
|
31.30
|
31.90
|
29.67
|
948,800
|
|
|
2/21/2023
|
+2.70 / +8.91%
|
31.00
|
34.80
|
31.00
|
33.00
|
32.80
|
31.28
|
528,100
|
|
|
2/20/2023
|
+1.40 / +4.79%
|
29.20
|
31.00
|
29.20
|
30.60
|
30.30
|
29.00
|
344,000
|
|
|
2/17/2023
|
-0.20 / -0.67%
|
29.60
|
29.80
|
28.80
|
29.50
|
29.20
|
27.96
|
218,600
|
|
|
2/16/2023
|
0.00 / 0.00%
|
30.20
|
30.80
|
29.00
|
29.50
|
29.70
|
27.96
|
303,500
|
|
|
2/15/2023
|
+0.10 / +0.34%
|
29.80
|
30.40
|
29.20
|
29.30
|
29.50
|
27.77
|
254,200
|
|
|
2/14/2023
|
-0.40 / -1.36%
|
29.60
|
29.70
|
29.00
|
29.00
|
29.20
|
27.49
|
57,000
|
|
|
2/13/2023
|
-0.50 / -1.67%
|
29.60
|
30.00
|
29.10
|
29.50
|
29.40
|
27.96
|
51,900
|
|
|
2/10/2023
|
0.00 / 0.00%
|
30.30
|
30.60
|
29.60
|
29.90
|
30.00
|
28.34
|
32,400
|
|
|
2/9/2023
|
+1.00 / +3.41%
|
29.40
|
30.50
|
29.40
|
30.30
|
29.90
|
28.72
|
26,500
|
|
|
2/8/2023
|
-0.50 / -1.66%
|
29.70
|
29.90
|
28.80
|
29.60
|
29.30
|
28.06
|
103,100
|
|
|
2/7/2023
|
-0.80 / -2.62%
|
30.20
|
30.50
|
29.70
|
29.70
|
30.10
|
28.15
|
133,800
|
|
|
2/6/2023
|
+0.40 / +1.31%
|
30.70
|
31.90
|
30.00
|
31.00
|
30.50
|
29.38
|
285,400
|
|
|
2/3/2023
|
+0.50 / +1.65%
|
30.00
|
31.30
|
30.00
|
30.80
|
30.60
|
29.19
|
72,500
|
|
|
2/2/2023
|
-0.80 / -2.56%
|
30.40
|
31.20
|
29.40
|
30.50
|
30.30
|
28.91
|
83,400
|
|
|
2/1/2023
|
-1.30 / -4.08%
|
32.00
|
32.50
|
30.50
|
30.60
|
31.30
|
29.00
|
135,200
|
|
|
1/31/2023
|
-0.10 / -0.31%
|
31.90
|
32.60
|
31.50
|
31.80
|
31.90
|
30.14
|
106,100
|
|
|
1/30/2023
|
+1.70 / +5.67%
|
31.00
|
32.70
|
30.10
|
31.70
|
31.90
|
30.05
|
150,200
|
|
|
1/27/2023
|
+3.30 / +11.96%
|
28.00
|
31.00
|
28.00
|
30.90
|
30.00
|
29.29
|
133,700
|
|
|
1/19/2023
|
+1.20 / +4.49%
|
26.80
|
28.30
|
26.80
|
27.90
|
27.60
|
26.45
|
97,600
|
|
|
1/18/2023
|
-0.10 / -0.37%
|
26.40
|
26.90
|
26.20
|
26.80
|
26.70
|
25.40
|
118,700
|
|
|
1/17/2023
|
-0.50 / -1.86%
|
27.00
|
27.10
|
26.20
|
26.40
|
26.90
|
25.02
|
246,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
26.70
|
26.90
|
25.31
|
330,300
|
|
|
1/13/2023
|
-0.20 / -0.74%
|
26.50
|
27.00
|
26.40
|
26.70
|
26.70
|
25.31
|
290,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.90
|
26.90
|
25.50
|
203,600
|
|
|
1/11/2023
|
+0.50 / +1.91%
|
26.80
|
27.40
|
26.60
|
26.70
|
26.90
|
25.31
|
26,900
|
|
|
1/10/2023
|
+0.50 / +1.94%
|
25.70
|
26.50
|
25.50
|
26.30
|
26.20
|
24.93
|
62,400
|
|
|
1/9/2023
|
+0.80 / +3.21%
|
25.50
|
25.80
|
24.50
|
25.70
|
25.80
|
24.36
|
464,400
|
|
|
1/6/2023
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
25.00
|
24.90
|
23.70
|
14,900
|
|
|
1/5/2023
|
-1.00 / -3.85%
|
26.00
|
26.00
|
24.70
|
25.00
|
25.00
|
23.70
|
22,000
|
|
|