|
Closing price on 3/14/2022
|
|
| Open |
53.00 |
| High |
53.50 |
| Low |
51.70 |
| Volume |
54,100 |
| Split-adjusted Price |
46.48 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-1.10 / -2.08%
|
53.00
|
53.50
|
51.70
|
51.90
|
52.70
|
46.48
|
54,100
|
|
|
3/11/2022
|
+1.00 / +1.92%
|
52.20
|
54.00
|
51.50
|
53.00
|
53.00
|
47.47
|
383,000
|
|
|
3/10/2022
|
+0.90 / +1.76%
|
52.40
|
52.50
|
51.20
|
51.90
|
52.00
|
46.48
|
331,800
|
|
|
3/9/2022
|
-0.20 / -0.39%
|
51.20
|
51.60
|
50.80
|
51.60
|
51.00
|
46.22
|
38,200
|
|
|
3/8/2022
|
+0.20 / +0.39%
|
51.00
|
52.50
|
51.00
|
51.50
|
51.80
|
46.13
|
325,700
|
|
|
3/7/2022
|
-0.60 / -1.15%
|
52.20
|
52.20
|
51.00
|
51.80
|
51.30
|
46.39
|
53,100
|
|
|
3/4/2022
|
+1.00 / +1.95%
|
51.90
|
53.00
|
51.90
|
52.30
|
52.40
|
46.84
|
49,800
|
|
|
3/3/2022
|
+0.50 / +0.97%
|
50.80
|
52.00
|
50.80
|
52.00
|
51.30
|
46.57
|
369,600
|
|
|
3/2/2022
|
-0.30 / -0.58%
|
51.60
|
52.00
|
51.20
|
51.60
|
51.50
|
46.22
|
27,800
|
|
|
3/1/2022
|
+0.40 / +0.78%
|
52.30
|
52.50
|
51.70
|
51.90
|
51.90
|
46.48
|
236,300
|
|
|
2/28/2022
|
+1.60 / +3.17%
|
51.20
|
52.30
|
50.10
|
52.10
|
51.50
|
46.66
|
161,400
|
|
|
2/25/2022
|
+0.40 / +0.79%
|
50.00
|
51.20
|
50.00
|
51.00
|
50.50
|
45.68
|
42,700
|
|
|
2/24/2022
|
-0.60 / -1.17%
|
51.00
|
51.30
|
50.00
|
50.80
|
50.60
|
45.50
|
346,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
51.30
|
51.60
|
51.20
|
51.30
|
51.40
|
45.95
|
61,300
|
|
|
2/22/2022
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.80
|
51.40
|
51.30
|
46.04
|
160,700
|
|
|
2/21/2022
|
+0.50 / +0.97%
|
52.00
|
52.30
|
51.60
|
52.20
|
51.90
|
46.75
|
146,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
51.30
|
52.00
|
51.30
|
51.50
|
51.70
|
46.13
|
53,200
|
|
|
2/17/2022
|
-0.50 / -0.96%
|
52.90
|
52.90
|
51.30
|
51.50
|
51.50
|
46.13
|
35,000
|
|
|
2/16/2022
|
+0.40 / +0.78%
|
51.50
|
52.50
|
51.50
|
51.70
|
52.00
|
46.30
|
126,500
|
|
|
2/15/2022
|
+0.10 / +0.19%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.30
|
46.13
|
31,700
|
|
|
2/14/2022
|
-0.50 / -0.97%
|
54.00
|
54.00
|
51.00
|
51.30
|
51.40
|
45.95
|
58,400
|
|
|
2/11/2022
|
-0.20 / -0.39%
|
51.70
|
52.10
|
51.60
|
51.60
|
51.80
|
46.22
|
28,700
|
|
|
2/10/2022
|
-0.30 / -0.58%
|
51.90
|
52.50
|
51.30
|
51.50
|
51.80
|
46.13
|
28,600
|
|
|
2/9/2022
|
+0.90 / +1.75%
|
51.30
|
52.30
|
51.00
|
52.20
|
51.80
|
46.75
|
26,300
|
|
|
2/8/2022
|
+1.30 / +2.57%
|
50.80
|
51.90
|
50.80
|
51.90
|
51.30
|
46.48
|
41,200
|
|
|
2/7/2022
|
+1.60 / +3.27%
|
49.50
|
51.00
|
49.30
|
50.60
|
50.60
|
45.32
|
17,500
|
|
|
1/28/2022
|
+0.10 / +0.20%
|
49.30
|
49.50
|
48.50
|
49.20
|
49.00
|
44.07
|
40,200
|
|
|
1/27/2022
|
-0.20 / -0.40%
|
49.00
|
50.00
|
48.50
|
49.30
|
49.10
|
44.16
|
40,600
|
|
|
1/26/2022
|
-0.80 / -1.61%
|
50.90
|
50.90
|
49.00
|
49.00
|
49.50
|
43.89
|
41,300
|
|
|
1/25/2022
|
-0.80 / -1.57%
|
49.00
|
54.00
|
49.00
|
50.10
|
49.80
|
44.87
|
54,900
|
|
|