Closing price on 3/7/2024
|
|
Open |
35.50 |
High |
35.50 |
Low |
35.10 |
Volume |
70,600 |
Split-adjusted Price |
31.72 |
|
|
VLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2024
|
-0.20 / -0.56%
|
35.50
|
35.50
|
35.10
|
35.30
|
35.30
|
31.72
|
70,600
|
|
3/6/2024
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.40
|
35.60
|
35.50
|
31.99
|
72,500
|
|
3/5/2024
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.40
|
35.70
|
35.60
|
32.08
|
42,000
|
|
3/4/2024
|
+0.20 / +0.56%
|
35.80
|
35.90
|
35.50
|
35.80
|
35.60
|
32.17
|
132,900
|
|
3/1/2024
|
0.00 / 0.00%
|
35.30
|
36.00
|
35.10
|
35.40
|
35.60
|
31.81
|
81,600
|
|
2/29/2024
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.30
|
35.50
|
35.40
|
31.90
|
64,300
|
|
2/28/2024
|
+0.10 / +0.28%
|
35.70
|
35.80
|
35.50
|
35.70
|
35.60
|
32.08
|
51,500
|
|
2/27/2024
|
+0.30 / +0.85%
|
35.40
|
35.90
|
35.40
|
35.70
|
35.60
|
32.08
|
37,400
|
|
2/26/2024
|
-0.50 / -1.39%
|
35.30
|
35.60
|
30.60
|
35.40
|
35.40
|
31.81
|
75,400
|
|
2/23/2024
|
-0.90 / -2.48%
|
36.40
|
36.50
|
35.40
|
35.40
|
35.90
|
31.81
|
133,200
|
|
2/22/2024
|
0.00 / 0.00%
|
36.30
|
36.70
|
36.00
|
36.30
|
36.30
|
32.62
|
73,600
|
|
2/21/2024
|
-0.10 / -0.27%
|
36.40
|
36.60
|
36.20
|
36.30
|
36.30
|
32.62
|
75,800
|
|
2/20/2024
|
-0.30 / -0.82%
|
36.90
|
36.90
|
36.20
|
36.40
|
36.40
|
32.71
|
43,700
|
|
2/19/2024
|
-0.10 / -0.27%
|
36.70
|
37.40
|
36.20
|
36.60
|
36.70
|
32.89
|
99,200
|
|
2/16/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.70
|
36.70
|
32.98
|
58,800
|
|
2/15/2024
|
+0.80 / +2.22%
|
36.30
|
37.20
|
36.00
|
36.90
|
36.70
|
33.16
|
159,000
|
|
2/7/2024
|
+0.20 / +0.55%
|
36.00
|
36.40
|
35.90
|
36.30
|
36.10
|
32.62
|
47,700
|
|
2/6/2024
|
+0.30 / +0.83%
|
36.20
|
36.30
|
35.90
|
36.30
|
36.10
|
32.62
|
50,600
|
|
2/5/2024
|
+0.10 / +0.28%
|
36.20
|
36.30
|
35.80
|
36.30
|
36.00
|
32.62
|
62,000
|
|
2/2/2024
|
0.00 / 0.00%
|
36.20
|
36.30
|
36.10
|
36.20
|
36.20
|
32.53
|
163,900
|
|
2/1/2024
|
-0.20 / -0.55%
|
36.20
|
36.50
|
36.10
|
36.20
|
36.20
|
32.53
|
280,400
|
|
1/31/2024
|
+0.10 / +0.28%
|
36.50
|
36.90
|
36.20
|
36.40
|
36.40
|
32.71
|
48,200
|
|
1/30/2024
|
+0.40 / +1.10%
|
36.10
|
36.90
|
35.80
|
36.70
|
36.30
|
32.98
|
616,700
|
|
1/29/2024
|
+0.50 / +1.39%
|
36.10
|
36.80
|
35.90
|
36.40
|
36.30
|
32.71
|
29,100
|
|
1/26/2024
|
+0.10 / +0.28%
|
36.50
|
36.50
|
35.80
|
36.10
|
35.90
|
32.44
|
998,700
|
|
1/25/2024
|
+0.20 / +0.56%
|
36.00
|
36.20
|
36.00
|
36.20
|
36.00
|
32.53
|
45,900
|
|
1/24/2024
|
-0.10 / -0.28%
|
36.30
|
36.30
|
36.00
|
36.20
|
36.00
|
32.53
|
1,023,200
|
|
1/23/2024
|
0.00 / 0.00%
|
36.30
|
36.40
|
36.20
|
36.30
|
36.30
|
32.62
|
17,600
|
|
1/22/2024
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.00
|
36.70
|
36.30
|
32.98
|
29,400
|
|
1/19/2024
|
+0.40 / +1.10%
|
36.60
|
37.10
|
36.50
|
36.90
|
36.80
|
33.16
|
77,600
|
|
|