|
Closing price on 7/28/2025
|
|
| Open |
47.80 |
| High |
48.00 |
| Low |
47.50 |
| Volume |
76,900 |
| Split-adjusted Price |
43.49 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.10 / +0.21%
|
47.80
|
48.00
|
47.50
|
47.90
|
47.82
|
43.49
|
76,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.70
|
47.80
|
47.82
|
43.40
|
40,900
|
|
|
7/24/2025
|
+0.10 / +0.21%
|
48.20
|
48.40
|
47.60
|
48.00
|
47.81
|
43.58
|
51,700
|
|
|
7/23/2025
|
+0.20 / +0.41%
|
47.50
|
48.50
|
47.50
|
48.40
|
47.88
|
43.94
|
165,800
|
|
|
7/22/2025
|
-0.80 / -1.64%
|
49.00
|
49.00
|
47.60
|
48.10
|
48.17
|
43.67
|
81,100
|
|
|
7/21/2025
|
+1.10 / +2.31%
|
49.10
|
49.50
|
48.00
|
48.70
|
48.86
|
44.22
|
131,400
|
|
|
7/18/2025
|
+4.00 / +8.89%
|
45.20
|
49.10
|
45.00
|
49.00
|
47.63
|
44.49
|
497,800
|
|
|
7/17/2025
|
+0.20 / +0.45%
|
44.70
|
45.50
|
43.50
|
45.10
|
44.98
|
40.95
|
87,200
|
|
|
7/16/2025
|
+0.40 / +0.90%
|
45.50
|
45.50
|
44.60
|
44.90
|
44.90
|
40.77
|
51,000
|
|
|
7/15/2025
|
-0.40 / -0.86%
|
46.50
|
46.50
|
45.90
|
45.90
|
46.01
|
40.32
|
111,600
|
|
|
7/14/2025
|
-0.50 / -1.07%
|
46.60
|
46.80
|
46.00
|
46.10
|
46.30
|
40.49
|
63,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
46.80
|
46.90
|
46.50
|
46.60
|
46.63
|
40.93
|
61,100
|
|
|
7/10/2025
|
+0.20 / +0.43%
|
46.60
|
46.90
|
46.50
|
46.80
|
46.63
|
41.11
|
39,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
46.90
|
47.00
|
46.40
|
46.70
|
46.61
|
41.02
|
77,000
|
|
|
7/8/2025
|
+0.20 / +0.43%
|
46.60
|
47.20
|
46.40
|
46.80
|
46.74
|
41.11
|
109,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.30
|
46.60
|
46.61
|
40.93
|
73,500
|
|
|
7/4/2025
|
+0.30 / +0.65%
|
46.90
|
46.90
|
46.40
|
46.70
|
46.62
|
41.02
|
64,900
|
|
|
7/3/2025
|
+0.50 / +1.09%
|
46.10
|
47.10
|
46.00
|
46.30
|
46.35
|
40.67
|
154,900
|
|
|
7/2/2025
|
+0.20 / +0.44%
|
45.80
|
46.30
|
45.20
|
46.00
|
45.83
|
40.40
|
85,200
|
|
|
7/1/2025
|
-0.70 / -1.52%
|
46.20
|
46.70
|
45.50
|
45.50
|
45.82
|
39.96
|
65,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
46.00
|
46.70
|
46.00
|
46.10
|
46.16
|
40.49
|
55,500
|
|
|
6/27/2025
|
-0.90 / -1.93%
|
46.60
|
46.60
|
45.70
|
45.70
|
46.11
|
40.14
|
42,600
|
|
|
6/26/2025
|
+0.20 / +0.43%
|
46.20
|
47.50
|
46.20
|
46.40
|
46.60
|
40.75
|
48,400
|
|
|
6/25/2025
|
0.00 / 0.00%
|
46.20
|
46.50
|
46.00
|
46.20
|
46.24
|
40.58
|
40,200
|
|
|
6/24/2025
|
+0.40 / +0.88%
|
46.50
|
46.50
|
46.00
|
46.10
|
46.22
|
40.49
|
37,400
|
|
|
6/23/2025
|
-0.10 / -0.21%
|
46.00
|
46.60
|
45.10
|
46.50
|
45.75
|
40.84
|
110,100
|
|
|
6/20/2025
|
-1.30 / -2.71%
|
47.70
|
47.70
|
46.10
|
46.60
|
46.61
|
40.93
|
170,000
|
|
|
6/19/2025
|
+0.10 / +0.21%
|
47.30
|
48.00
|
47.30
|
47.70
|
47.88
|
41.90
|
14,300
|
|
|
6/18/2025
|
-0.50 / -1.05%
|
48.00
|
48.00
|
47.20
|
47.30
|
47.58
|
41.55
|
52,600
|
|
|
6/17/2025
|
+0.10 / +0.21%
|
48.00
|
48.30
|
47.40
|
47.80
|
47.79
|
41.98
|
45,700
|
|
|