|
Closing price on 8/8/2025
|
|
| Open |
47.30 |
| High |
47.50 |
| Low |
46.70 |
| Volume |
40,600 |
| Split-adjusted Price |
46.80 |
|
|
VLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.10 / +0.21%
|
47.30
|
47.50
|
46.70
|
46.80
|
46.95
|
46.80
|
40,600
|
|
|
8/7/2025
|
+0.80 / +1.72%
|
46.50
|
47.30
|
46.30
|
47.30
|
46.72
|
47.30
|
95,100
|
|
|
8/6/2025
|
+0.10 / +0.22%
|
46.70
|
46.80
|
46.10
|
46.60
|
46.46
|
46.60
|
23,500
|
|
|
8/5/2025
|
-0.50 / -1.06%
|
47.30
|
47.30
|
45.80
|
46.50
|
46.47
|
46.50
|
60,200
|
|
|
8/4/2025
|
+1.30 / +2.82%
|
46.20
|
47.60
|
46.20
|
47.40
|
47.02
|
47.40
|
91,200
|
|
|
8/1/2025
|
-0.10 / -0.22%
|
46.20
|
46.70
|
45.90
|
46.10
|
46.15
|
46.10
|
32,000
|
|
|
7/31/2025
|
+0.50 / +1.10%
|
46.60
|
46.60
|
45.60
|
45.90
|
46.16
|
45.90
|
42,600
|
|
|
7/30/2025
|
-0.20 / -0.43%
|
46.50
|
46.70
|
44.90
|
46.50
|
45.45
|
46.50
|
110,900
|
|
|
7/29/2025
|
-2.20 / -4.60%
|
48.00
|
48.00
|
45.60
|
45.60
|
46.70
|
45.60
|
144,900
|
|
|
7/28/2025
|
+0.10 / +0.21%
|
47.80
|
48.00
|
47.50
|
47.90
|
47.82
|
47.90
|
76,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.70
|
47.80
|
47.82
|
47.80
|
40,900
|
|
|
7/24/2025
|
+0.10 / +0.21%
|
48.20
|
48.40
|
47.60
|
48.00
|
47.81
|
48.00
|
51,700
|
|
|
7/23/2025
|
+0.20 / +0.41%
|
47.50
|
48.50
|
47.50
|
48.40
|
47.88
|
48.40
|
165,800
|
|
|
7/22/2025
|
-0.80 / -1.64%
|
49.00
|
49.00
|
47.60
|
48.10
|
48.17
|
48.10
|
81,100
|
|
|
7/21/2025
|
+1.10 / +2.31%
|
49.10
|
49.50
|
48.00
|
48.70
|
48.86
|
48.70
|
131,400
|
|
|
7/18/2025
|
+4.00 / +8.89%
|
45.20
|
49.10
|
45.00
|
49.00
|
47.63
|
49.00
|
497,800
|
|
|
7/17/2025
|
+0.20 / +0.45%
|
44.70
|
45.50
|
43.50
|
45.10
|
44.98
|
45.10
|
87,200
|
|
|
7/16/2025
|
+0.40 / +0.90%
|
45.50
|
45.50
|
44.60
|
44.90
|
44.90
|
44.90
|
51,000
|
|
|
7/15/2025
|
-0.40 / -0.86%
|
46.50
|
46.50
|
45.90
|
45.90
|
46.01
|
44.40
|
111,600
|
|
|
7/14/2025
|
-0.50 / -1.07%
|
46.60
|
46.80
|
46.00
|
46.10
|
46.30
|
44.60
|
63,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
46.80
|
46.90
|
46.50
|
46.60
|
46.63
|
45.08
|
61,100
|
|
|
7/10/2025
|
+0.20 / +0.43%
|
46.60
|
46.90
|
46.50
|
46.80
|
46.63
|
45.27
|
39,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
46.90
|
47.00
|
46.40
|
46.70
|
46.61
|
45.18
|
77,000
|
|
|
7/8/2025
|
+0.20 / +0.43%
|
46.60
|
47.20
|
46.40
|
46.80
|
46.74
|
45.27
|
109,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.30
|
46.60
|
46.61
|
45.08
|
73,500
|
|
|
7/4/2025
|
+0.30 / +0.65%
|
46.90
|
46.90
|
46.40
|
46.70
|
46.62
|
45.18
|
64,900
|
|
|
7/3/2025
|
+0.50 / +1.09%
|
46.10
|
47.10
|
46.00
|
46.30
|
46.35
|
44.79
|
154,900
|
|
|
7/2/2025
|
+0.20 / +0.44%
|
45.80
|
46.30
|
45.20
|
46.00
|
45.83
|
44.50
|
85,200
|
|
|
7/1/2025
|
-0.70 / -1.52%
|
46.20
|
46.70
|
45.50
|
45.50
|
45.82
|
44.02
|
65,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
46.00
|
46.70
|
46.00
|
46.10
|
46.16
|
44.60
|
55,500
|
|
|