|
Closing price on 3/24/2021
|
|
| Open |
45.50 |
| High |
46.60 |
| Low |
45.40 |
| Volume |
11,000 |
| Split-adjusted Price |
38.51 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
-0.60 / -1.27%
|
45.50
|
46.60
|
45.40
|
46.60
|
45.88
|
38.51
|
11,000
|
|
|
3/23/2021
|
+1.40 / +3.20%
|
50.30
|
50.30
|
45.00
|
45.20
|
47.17
|
37.36
|
6,200
|
|
|
3/22/2021
|
+5.70 / +14.96%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
36.20
|
2,600
|
|
|
3/19/2021
|
+5.70 / +14.88%
|
44.00
|
44.00
|
33.10
|
44.00
|
38.09
|
36.36
|
81,300
|
|
|
3/18/2021
|
+1.00 / +2.32%
|
37.10
|
46.40
|
37.10
|
44.10
|
38.34
|
36.45
|
70,800
|
|
|
3/17/2021
|
-1.00 / -2.11%
|
47.10
|
47.80
|
40.50
|
46.50
|
43.08
|
38.43
|
70,600
|
|
|
3/16/2021
|
+0.50 / +1.07%
|
47.50
|
48.10
|
47.00
|
47.10
|
47.54
|
38.93
|
4,500
|
|
|
3/15/2021
|
+0.60 / +1.30%
|
46.10
|
48.20
|
46.10
|
46.70
|
46.57
|
38.60
|
4,400
|
|
|
3/12/2021
|
+1.50 / +3.30%
|
45.60
|
47.00
|
45.00
|
47.00
|
46.06
|
38.84
|
7,600
|
|
|
3/11/2021
|
+2.50 / +5.62%
|
45.00
|
47.00
|
44.80
|
47.00
|
45.52
|
38.84
|
5,000
|
|
|
3/10/2021
|
+1.40 / +3.12%
|
45.10
|
46.50
|
44.10
|
46.30
|
44.49
|
38.26
|
26,700
|
|
|
3/9/2021
|
+2.40 / +5.77%
|
45.50
|
45.50
|
44.00
|
44.00
|
44.93
|
36.36
|
5,700
|
|
|
3/8/2021
|
+2.80 / +6.14%
|
45.70
|
49.30
|
39.60
|
48.40
|
41.59
|
40.00
|
61,400
|
|
|
3/5/2021
|
+3.60 / +8.31%
|
43.30
|
47.40
|
43.30
|
46.90
|
45.56
|
38.76
|
7,900
|
|
|
3/4/2021
|
+2.40 / +5.41%
|
45.70
|
49.90
|
38.10
|
46.80
|
43.29
|
38.68
|
24,000
|
|
|
3/3/2021
|
-2.70 / -5.58%
|
45.00
|
47.90
|
43.10
|
45.70
|
44.44
|
37.77
|
8,100
|
|
|
3/2/2021
|
-7.10 / -13.50%
|
50.50
|
51.00
|
45.50
|
45.50
|
48.35
|
37.60
|
15,400
|
|
|
3/1/2021
|
-7.10 / -11.91%
|
53.90
|
53.90
|
50.70
|
52.50
|
52.60
|
43.39
|
102,300
|
|
|
2/26/2021
|
-4.80 / -8.23%
|
56.00
|
61.80
|
51.00
|
53.50
|
59.62
|
44.22
|
88,300
|
|
|
2/25/2021
|
-8.40 / -13.68%
|
59.90
|
59.90
|
52.20
|
53.00
|
58.26
|
43.80
|
105,400
|
|
|
2/24/2021
|
-7.30 / -11.95%
|
59.80
|
62.40
|
53.00
|
53.80
|
61.35
|
44.46
|
4,584,800
|
|
|
2/23/2021
|
-7.30 / -11.91%
|
54.90
|
63.00
|
53.10
|
54.00
|
61.07
|
44.63
|
100,300
|
|
|
2/22/2021
|
-1.40 / -2.53%
|
62.00
|
62.00
|
51.00
|
54.00
|
61.28
|
44.63
|
88,900
|
|
|
2/19/2021
|
-2.30 / -4.12%
|
55.00
|
55.60
|
51.00
|
53.50
|
55.42
|
44.22
|
68,700
|
|
|
2/18/2021
|
-3.80 / -6.69%
|
56.40
|
56.40
|
51.80
|
53.00
|
55.77
|
43.80
|
71,400
|
|
|
2/17/2021
|
-1.20 / -2.10%
|
55.00
|
57.10
|
51.00
|
56.00
|
56.83
|
46.28
|
70,300
|
|
|
2/9/2021
|
+4.60 / +9.13%
|
50.00
|
57.80
|
50.00
|
55.00
|
57.22
|
45.45
|
103,100
|
|
|
2/8/2021
|
+0.90 / +2.03%
|
46.00
|
51.00
|
45.30
|
45.30
|
50.40
|
37.44
|
58,300
|
|
|
2/5/2021
|
+5.90 / +14.82%
|
42.00
|
45.70
|
42.00
|
45.70
|
44.43
|
37.77
|
4,513,200
|
|
|
2/4/2021
|
-1.10 / -2.70%
|
42.50
|
42.50
|
39.70
|
39.70
|
39.75
|
32.81
|
5,100
|
|
|