|
Closing price on 2/6/2023
|
|
| Open |
30.70 |
| High |
31.90 |
| Low |
30.00 |
| Volume |
285,400 |
| Split-adjusted Price |
29.38 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2023
|
+1.00 / +4.00%
|
25.50
|
26.40
|
25.10
|
26.00
|
26.00
|
24.64
|
22,500
|
|
|
1/3/2023
|
+1.10 / +4.55%
|
24.90
|
25.60
|
24.70
|
25.30
|
25.00
|
23.98
|
56,000
|
|
|
12/30/2022
|
-0.60 / -2.44%
|
23.10
|
24.60
|
23.10
|
24.00
|
24.20
|
22.75
|
35,200
|
|
|
12/29/2022
|
-0.40 / -1.63%
|
24.60
|
24.90
|
24.00
|
24.10
|
24.60
|
22.84
|
30,700
|
|
|
12/28/2022
|
+1.10 / +4.64%
|
23.30
|
25.00
|
23.00
|
24.80
|
24.50
|
23.51
|
10,600
|
|
|
12/27/2022
|
-3.80 / -14.07%
|
26.00
|
27.00
|
23.00
|
23.20
|
23.70
|
21.99
|
326,500
|
|
|
12/26/2022
|
-0.40 / -1.46%
|
27.20
|
27.90
|
26.90
|
27.00
|
27.00
|
25.59
|
56,200
|
|
|
12/23/2022
|
-0.50 / -1.79%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.40
|
26.07
|
9,300
|
|
|
12/22/2022
|
-0.50 / -1.80%
|
28.00
|
28.00
|
27.30
|
27.30
|
28.00
|
25.88
|
61,600
|
|
|
12/21/2022
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.00
|
27.40
|
27.80
|
25.97
|
66,500
|
|
|
12/20/2022
|
-1.80 / -6.14%
|
28.30
|
28.40
|
27.00
|
27.50
|
27.40
|
26.07
|
15,200
|
|
|
12/19/2022
|
+1.50 / +5.60%
|
30.80
|
30.80
|
27.00
|
28.30
|
29.30
|
26.82
|
75,000
|
|
|