Closing price on 7/28/2022
|
|
Open |
35.20 |
High |
35.50 |
Low |
34.40 |
Volume |
18,300 |
Split-adjusted Price |
31.80 |
|
|
VLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2022
|
+0.50 / +1.43%
|
35.20
|
35.50
|
34.40
|
35.50
|
35.00
|
31.80
|
18,300
|
|
7/27/2022
|
+0.20 / +0.57%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.00
|
31.53
|
9,300
|
|
7/26/2022
|
+0.40 / +1.15%
|
34.80
|
35.20
|
34.80
|
35.20
|
35.00
|
31.53
|
4,200
|
|
7/25/2022
|
+0.70 / +2.03%
|
34.40
|
35.20
|
34.10
|
35.20
|
34.80
|
31.53
|
28,400
|
|
7/22/2022
|
+0.70 / +2.03%
|
34.60
|
35.20
|
34.40
|
35.20
|
34.50
|
31.53
|
8,500
|
|
7/21/2022
|
+0.10 / +0.28%
|
34.30
|
35.20
|
34.30
|
35.20
|
34.50
|
31.53
|
18,300
|
|
7/20/2022
|
+0.20 / +0.57%
|
35.10
|
35.40
|
34.90
|
35.10
|
35.10
|
31.44
|
51,600
|
|
7/19/2022
|
+0.30 / +0.86%
|
34.80
|
35.20
|
34.20
|
35.20
|
34.90
|
31.53
|
17,500
|
|
7/18/2022
|
+0.60 / +1.74%
|
34.90
|
35.10
|
34.60
|
35.10
|
34.90
|
31.44
|
11,100
|
|
7/15/2022
|
+0.50 / +1.44%
|
35.20
|
35.20
|
34.00
|
35.20
|
34.50
|
31.53
|
11,200
|
|
7/14/2022
|
+0.30 / +0.86%
|
34.80
|
35.20
|
34.00
|
35.20
|
34.70
|
31.53
|
9,500
|
|
7/13/2022
|
+0.50 / +1.44%
|
34.70
|
35.20
|
33.80
|
35.20
|
34.90
|
31.53
|
26,600
|
|
7/12/2022
|
+0.40 / +1.15%
|
33.60
|
35.20
|
33.60
|
35.20
|
34.70
|
31.53
|
10,900
|
|
7/11/2022
|
+1.30 / +3.80%
|
35.00
|
35.50
|
33.60
|
35.50
|
34.80
|
31.80
|
18,700
|
|
7/8/2022
|
+1.20 / +3.52%
|
37.00
|
37.00
|
33.00
|
35.30
|
34.20
|
31.62
|
28,000
|
|
7/7/2022
|
+0.60 / +1.73%
|
33.50
|
35.20
|
33.50
|
35.20
|
34.10
|
31.53
|
7,500
|
|
7/6/2022
|
+0.90 / +2.60%
|
33.80
|
35.50
|
33.50
|
35.50
|
34.60
|
31.80
|
25,100
|
|
7/5/2022
|
+0.30 / +0.86%
|
34.70
|
35.20
|
33.80
|
35.00
|
34.60
|
31.35
|
9,400
|
|
7/4/2022
|
-1.30 / -3.70%
|
34.90
|
34.90
|
33.80
|
33.80
|
34.70
|
30.27
|
1,600
|
|
7/1/2022
|
+0.60 / +1.73%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.10
|
31.53
|
400
|
|
6/30/2022
|
-3.40 / -8.63%
|
35.00
|
36.00
|
33.60
|
36.00
|
34.60
|
32.24
|
9,500
|
|
6/29/2022
|
+0.10 / +0.28%
|
38.00
|
41.20
|
34.60
|
36.00
|
39.40
|
32.24
|
47,100
|
|
6/28/2022
|
-0.70 / -2.03%
|
35.80
|
36.40
|
33.70
|
33.80
|
35.90
|
30.27
|
31,500
|
|
6/27/2022
|
-2.10 / -5.44%
|
33.60
|
36.50
|
33.40
|
36.50
|
34.50
|
32.69
|
236,600
|
|
6/24/2022
|
-0.90 / -2.52%
|
36.50
|
41.00
|
34.00
|
34.80
|
38.60
|
31.17
|
102,700
|
|
6/23/2022
|
-3.80 / -10.05%
|
35.00
|
36.20
|
33.00
|
34.00
|
35.70
|
30.45
|
57,300
|
|
6/22/2022
|
+0.30 / +0.89%
|
32.40
|
38.50
|
32.40
|
34.00
|
37.80
|
30.45
|
355,000
|
|
6/21/2022
|
+0.50 / +1.67%
|
29.00
|
34.50
|
29.00
|
30.50
|
33.70
|
27.32
|
222,000
|
|
6/20/2022
|
-3.30 / -10.61%
|
31.10
|
31.10
|
26.80
|
27.80
|
30.00
|
24.90
|
41,100
|
|
6/17/2022
|
-0.70 / -2.24%
|
31.00
|
31.50
|
30.20
|
30.50
|
31.10
|
27.32
|
189,200
|
|
|