VABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.32	24.39	24.32	24.36	24.36	0.16%	3,459
Feb 20, 2025	24.29	24.33	24.29	24.32	24.32	-0.18%	3,733
Feb 19, 2025	24.36	24.36	24.35	24.36	24.30	-0.06%	3,193
Feb 18, 2025	24.35	24.38	24.35	24.38	24.32	0.08%	2,475
Feb 14, 2025	24.35	24.37	24.35	24.36	24.30	0.16%	4,115
Feb 13, 2025	24.29	24.33	24.29	24.32	24.26	0.14%	6,057
Feb 12, 2025	24.30	24.30	24.28	24.28	24.22	-0.21%	1,775
Feb 11, 2025	24.33	24.34	24.33	24.33	24.27	-0.33%	3,538
Feb 10, 2025	24.52	24.52	24.34	24.41	24.35	0.31%	115,632
Feb 7, 2025	24.34	24.34	24.33	24.34	24.28	-0.10%	2,273
Feb 6, 2025	24.37	24.38	24.36	24.36	24.30	0.08%	22,254
Feb 5, 2025	24.36	24.41	24.33	24.34	24.28	0.06%	2,807
Feb 4, 2025	24.31	24.34	24.31	24.33	24.27	0.12%	272
Feb 3, 2025	24.29	24.31	24.29	24.30	24.24	-0.09%	1,321,254
Jan 31, 2025	24.33	24.37	24.30	24.32	24.26	0.01%	3,681
Jan 30, 2025	24.32	24.33	24.31	24.32	24.26	0.04%	686
Jan 29, 2025	24.31	24.32	24.31	24.31	24.25	-0.09%	2,406
Jan 28, 2025	24.31	24.46	24.30	24.33	24.27	-	8,198
Jan 27, 2025	24.34	24.34	24.33	24.33	24.27	0.15%	1,090
Jan 24, 2025	24.26	24.34	24.22	24.29	24.23	0.09%	22,271
Jan 23, 2025	24.25	24.32	24.25	24.27	24.21	0.05%	10,693
Jan 22, 2025	24.24	24.32	24.24	24.26	24.20	-0.68%	15,071
Jan 21, 2025	24.26	24.43	24.25	24.42	24.36	0.50%	18,581
Jan 17, 2025	24.27	24.30	24.26	24.30	24.21	-0.13%	6,704
Jan 16, 2025	24.23	24.36	24.23	24.33	24.24	0.35%	8,177
Jan 15, 2025	24.26	24.26	24.23	24.25	24.15	0.08%	6,138
Jan 14, 2025	24.20	24.23	24.20	24.23	24.14	0.17%	20,715
Jan 13, 2025	24.20	24.21	24.17	24.19	24.09	-0.04%	220,246
Jan 10, 2025	24.19	24.20	24.19	24.19	24.10	-0.09%	10,750
Jan 8, 2025	24.20	24.23	24.19	24.22	24.12	0.10%	2,308
Jan 7, 2025	24.19	24.19	24.19	24.19	24.10	0.02%	1,266
Jan 6, 2025	24.17	24.20	24.17	24.19	24.09	0.02%	3,395
Jan 3, 2025	24.20	24.20	24.18	24.18	24.09	0.02%	173
Jan 2, 2025	24.18	24.18	24.18	24.18	24.08	0.02%	38
Dec 31, 2024	24.19	24.20	24.15	24.17	24.08	-0.04%	1,991
Dec 30, 2024	24.18	24.18	24.18	24.18	24.09	0.14%	4,438
Dec 27, 2024	24.16	24.16	24.15	24.15	24.05	-	681
Dec 26, 2024	24.14	24.15	24.14	24.15	24.06	0.02%	904
Dec 24, 2024	24.12	24.14	24.12	24.14	24.05	0.04%	105
Dec 23, 2024	24.13	24.13	24.11	24.13	24.04	0.02%	1,712
Dec 20, 2024	24.14	24.14	24.12	24.13	24.04	-0.70%	1,188
Dec 19, 2024	24.28	24.30	24.28	24.30	24.04	0.16%	782
Dec 18, 2024	24.30	24.32	24.26	24.26	24.00	-0.19%	1,480
Dec 17, 2024	24.30	24.31	24.30	24.30	24.05	-0.02%	2,841
Dec 16, 2024	24.32	24.32	24.29	24.31	24.05	0.06%	1,062
Dec 13, 2024	24.30	24.30	24.29	24.29	24.04	-0.04%	115
Dec 12, 2024	24.30	24.30	24.30	24.30	24.05	-	2,004
Dec 11, 2024	24.30	24.31	24.24	24.30	24.05	-0.04%	2,276
Dec 10, 2024	24.30	24.31	24.30	24.31	24.06	-0.08%	609
Dec 9, 2024	24.31	24.33	24.30	24.33	24.08	0.08%	2,283
Dec 6, 2024	24.31	24.31	24.31	24.31	24.06	0.14%	198
Dec 5, 2024	24.28	24.28	24.28	24.28	24.02	-0.04%	100
Dec 4, 2024	24.29	24.29	24.29	24.29	24.03	0.10%	16
Dec 3, 2024	24.25	24.26	24.25	24.26	24.01	0.02%	394
Dec 2, 2024	24.26	24.26	24.26	24.26	24.00	0.02%	451
Nov 29, 2024	24.26	24.26	24.25	24.25	24.00	0.06%	207
Nov 27, 2024	24.24	24.24	24.24	24.24	23.98	0.21%	457
Nov 26, 2024	24.18	24.19	24.18	24.19	23.93	-0.19%	4,075
Nov 25, 2024	24.19	24.23	24.15	24.23	23.98	0.25%	3,154
Nov 22, 2024	24.16	24.20	24.15	24.17	23.92	0.01%	2,066
Nov 21, 2024	24.16	24.17	24.16	24.17	23.91	0.09%	391
Nov 20, 2024	24.14	24.16	24.14	24.15	23.89	-0.51%	1,566
Nov 19, 2024	24.27	24.27	24.27	24.27	23.91	0.04%	254
Nov 18, 2024	24.25	24.26	24.24	24.26	23.90	0.10%	1,876
Nov 15, 2024	24.20	24.24	24.20	24.24	23.88	-	1,240
Nov 14, 2024	24.25	24.25	24.24	24.24	23.88	0.04%	400
Nov 13, 2024	24.23	24.24	24.23	24.23	23.87	0.04%	2,271
Nov 12, 2024	24.21	24.22	24.21	24.22	23.86	0.02%	301
Nov 11, 2024	24.21	24.21	24.20	24.21	23.85	-0.02%	1,867
Nov 8, 2024	24.22	24.25	24.21	24.22	23.86	-0.16%	2,235
Nov 7, 2024	24.26	24.26	24.26	24.26	23.90	0.29%	50
Nov 6, 2024	24.17	24.19	24.17	24.19	23.83	-0.08%	629
Nov 5, 2024	24.21	24.21	24.21	24.21	23.85	-0.08%	102
Nov 4, 2024	24.21	24.23	24.21	24.23	23.87	0.17%	124
Nov 1, 2024	24.21	24.21	24.19	24.19	23.83	-0.05%	2,594
Oct 31, 2024	24.16	24.20	24.16	24.20	23.84	0.02%	623
Oct 30, 2024	24.21	24.21	24.19	24.19	23.84	-0.06%	9,916
Oct 29, 2024	24.19	24.21	24.18	24.21	23.85	0.02%	5,442
Oct 28, 2024	24.22	24.22	24.20	24.20	23.85	0.08%	616
Oct 25, 2024	24.22	24.23	24.18	24.18	23.83	-0.14%	1,293
Oct 24, 2024	24.22	24.22	24.22	24.22	23.86	0.04%	2,052
Oct 23, 2024	24.21	24.22	24.21	24.21	23.85	-	15,843
Oct 22, 2024	24.22	24.22	24.19	24.21	23.85	-0.06%	3,625
Oct 21, 2024	24.23	24.23	24.21	24.22	23.86	-0.47%	1,415
Oct 18, 2024	24.35	24.35	24.32	24.34	23.88	0.12%	746
Oct 17, 2024	24.31	24.31	24.30	24.31	23.85	-0.08%	690
Oct 16, 2024	24.33	24.34	24.31	24.33	23.87	-0.02%	1,965
Oct 15, 2024	24.34	24.35	24.33	24.33	23.88	0.12%	4,084
Oct 14, 2024	24.30	24.30	24.27	24.30	23.85	-0.02%	962
Oct 11, 2024	24.29	24.32	24.29	24.31	23.85	0.06%	2,193
Oct 10, 2024	24.27	24.29	24.26	24.29	23.84	0.10%	1,136
Oct 9, 2024	24.28	24.29	24.27	24.27	23.81	-0.08%	2,620
Oct 8, 2024	24.29	24.30	24.28	24.29	23.83	0.04%	3,718
Oct 7, 2024	24.29	24.29	24.28	24.28	23.82	-	4,229
Oct 4, 2024	24.31	24.31	24.27	24.28	23.82	-0.31%	1,812
Oct 3, 2024	24.36	24.36	24.35	24.35	23.90	-	3,007
Oct 2, 2024	24.35	24.35	24.35	24.35	23.90	-0.10%	202
Oct 1, 2024	24.40	24.40	24.38	24.38	23.92	0.10%	2,885
Sep 30, 2024	24.34	24.35	24.34	24.35	23.90	-0.06%	1,070
Sep 27, 2024	24.37	24.37	24.34	24.37	23.91	-	7,107