VLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	21.11	21.27	21.11	21.25	21.25	-0.47%	6,454
Dec 23, 2024	21.36	21.37	21.32	21.35	21.30	-0.23%	13,600
Dec 20, 2024	21.32	21.40	21.30	21.40	21.35	0.75%	25,700
Dec 19, 2024	21.48	21.48	21.18	21.24	21.19	-1.94%	69,400
Dec 18, 2024	21.70	21.70	21.62	21.66	21.61	-0.69%	22,600
Dec 17, 2024	21.79	21.85	21.77	21.81	21.76	0.46%	42,105
Dec 16, 2024	21.63	21.71	21.53	21.71	21.66	0.18%	8,400
Dec 13, 2024	21.70	21.73	21.67	21.67	21.62	-0.28%	6,900
Dec 12, 2024	21.84	21.84	21.73	21.73	21.68	-0.87%	22,400
Dec 11, 2024	22.03	22.04	21.84	21.92	21.87	-0.32%	23,100
Dec 10, 2024	21.89	22.06	21.89	21.99	21.94	-0.27%	19,600
Dec 9, 2024	22.18	22.18	21.99	22.05	22.00	-0.32%	9,530
Dec 6, 2024	22.14	22.20	22.12	22.12	22.07	0.77%	24,400
Dec 5, 2024	21.89	21.99	21.89	21.95	21.90	-0.05%	55,326
Dec 4, 2024	21.79	21.97	21.79	21.96	21.91	0.27%	39,338
Dec 3, 2024	21.99	21.99	21.85	21.90	21.85	-0.68%	20,401
Dec 2, 2024	21.84	22.13	21.79	22.05	22.00	-0.18%	29,630
Nov 29, 2024	21.73	22.09	21.73	22.09	21.97	2.27%	29,700
Nov 28, 2024	21.68	21.68	21.59	21.60	21.49	0.28%	8,000
Nov 27, 2024	21.55	21.62	21.50	21.54	21.43	0.47%	15,540
Nov 26, 2024	21.41	21.46	21.40	21.44	21.33	0.66%	20,700
Nov 25, 2024	21.32	21.32	21.24	21.30	21.19	1.57%	13,444
Nov 22, 2024	20.85	20.97	20.78	20.97	20.91	0.53%	44,900
Nov 21, 2024	21.00	21.04	20.86	20.86	20.80	-0.67%	45,700
Nov 20, 2024	21.00	21.11	21.00	21.00	20.94	-0.62%	17,936
Nov 19, 2024	21.29	21.30	21.13	21.13	21.07	-0.80%	29,000
Nov 18, 2024	21.31	21.33	21.26	21.30	21.24	-0.47%	39,500
Nov 15, 2024	21.41	21.48	21.29	21.40	21.34	0.09%	15,833
Nov 14, 2024	21.47	21.54	21.38	21.38	21.32	0.14%	12,700
Nov 13, 2024	21.64	21.65	21.31	21.35	21.29	-0.65%	25,749
Nov 12, 2024	21.57	21.67	21.48	21.49	21.43	-0.60%	40,000
Nov 11, 2024	21.72	21.72	21.62	21.62	21.56	-0.23%	24,600
Nov 8, 2024	21.67	21.77	21.67	21.67	21.61	0.56%	33,900
Nov 7, 2024	21.42	21.55	21.42	21.55	21.49	1.32%	44,700
Nov 6, 2024	21.14	21.28	21.09	21.27	21.21	-0.61%	40,704
Nov 5, 2024	21.30	21.42	21.21	21.40	21.34	0.23%	30,000
Nov 4, 2024	21.31	21.36	21.26	21.35	21.29	0.80%	14,308
Nov 1, 2024	21.28	21.32	21.11	21.18	21.18	-1.21%	18,911
Oct 31, 2024	21.31	21.44	21.29	21.44	21.36	0.99%	32,100
Oct 30, 2024	21.29	21.33	21.23	21.23	21.16	0.57%	37,300
Oct 29, 2024	20.96	21.12	20.96	21.11	21.04	0.33%	44,129
Oct 28, 2024	21.11	21.13	21.03	21.04	20.97	-0.19%	25,503
Oct 25, 2024	21.22	21.22	21.05	21.08	21.01	-0.09%	33,506
Oct 24, 2024	20.99	21.10	20.99	21.10	21.03	0.57%	17,300
Oct 23, 2024	21.04	21.07	20.97	20.98	20.91	-0.66%	35,331
Oct 22, 2024	21.15	21.15	21.03	21.12	21.05	0.09%	22,100
Oct 21, 2024	21.26	21.26	21.05	21.10	21.03	-1.17%	41,000
Oct 18, 2024	21.37	21.38	21.32	21.35	21.27	0.14%	8,923
Oct 17, 2024	21.35	21.35	21.25	21.32	21.24	-0.84%	14,500
Oct 16, 2024	21.51	21.54	21.44	21.50	21.42	0.56%	16,200
Oct 15, 2024	21.30	21.40	21.22	21.38	21.30	0.94%	48,500
Oct 11, 2024	21.03	21.18	20.99	21.18	21.11	0.28%	19,500
Oct 10, 2024	21.08	21.13	20.97	21.12	21.05	0.14%	39,700
Oct 9, 2024	21.06	21.10	21.01	21.09	21.02	-0.24%	46,500
Oct 8, 2024	21.05	21.14	21.01	21.14	21.06	0.28%	26,600
Oct 7, 2024	21.05	21.08	20.98	21.08	21.00	-0.28%	36,546
Oct 4, 2024	21.16	21.23	21.10	21.14	21.07	-1.12%	27,500
Oct 3, 2024	21.44	21.48	21.34	21.38	21.30	-0.88%	34,224
Oct 2, 2024	21.58	21.60	21.51	21.57	21.49	-1.10%	48,224
Oct 1, 2024	21.82	21.87	21.77	21.81	21.73	0.37%	29,119
Sep 30, 2024	21.79	21.85	21.72	21.73	21.59	-0.46%	34,720
Sep 27, 2024	21.74	21.84	21.73	21.83	21.69	0.92%	13,000
Sep 26, 2024	21.72	21.72	21.59	21.63	21.49	-0.09%	25,100
Sep 25, 2024	21.70	21.71	21.64	21.65	21.51	-0.64%	51,300
Sep 24, 2024	21.72	21.80	21.68	21.79	21.65	-0.23%	36,600
Sep 23, 2024	21.73	21.86	21.63	21.84	21.70	-	32,200
Sep 20, 2024	21.79	21.87	21.75	21.84	21.70	0.14%	30,300
Sep 19, 2024	21.76	21.82	21.72	21.81	21.67	-0.14%	50,409
Sep 18, 2024	21.92	21.96	21.79	21.84	21.70	-0.41%	21,002
Sep 17, 2024	22.04	22.05	21.92	21.93	21.79	-0.32%	48,902
Sep 16, 2024	21.97	22.00	21.89	22.00	21.86	0.64%	11,740
Sep 13, 2024	21.95	21.95	21.85	21.86	21.72	-0.09%	29,400
Sep 12, 2024	21.84	21.91	21.83	21.88	21.74	0.05%	6,000
Sep 11, 2024	21.91	22.01	21.84	21.87	21.73	-0.32%	19,619
Sep 10, 2024	21.86	21.99	21.82	21.94	21.80	0.41%	18,633
Sep 9, 2024	21.71	21.86	21.67	21.85	21.71	0.51%	19,211
Sep 6, 2024	21.73	21.89	21.60	21.74	21.60	-0.05%	27,047
Sep 5, 2024	21.67	21.78	21.65	21.75	21.61	0.28%	12,400
Sep 4, 2024	21.58	21.69	21.58	21.69	21.55	0.70%	34,600
Sep 3, 2024	21.50	21.55	21.45	21.54	21.40	0.80%	5,300
Aug 30, 2024	21.46	21.50	21.31	21.37	21.17	-0.42%	4,100
Aug 29, 2024	21.48	21.49	21.42	21.46	21.26	-0.46%	19,845
Aug 28, 2024	21.67	21.69	21.55	21.56	21.36	-0.83%	18,300
Aug 27, 2024	21.58	21.74	21.58	21.74	21.53	0.14%	16,300
Aug 26, 2024	21.77	21.77	21.67	21.71	21.50	0.05%	8,500
Aug 23, 2024	21.74	21.80	21.67	21.70	21.49	0.42%	22,709
Aug 22, 2024	21.71	21.71	21.58	21.61	21.40	-1.01%	18,600
Aug 21, 2024	21.87	21.87	21.76	21.83	21.62	-0.18%	33,700
Aug 20, 2024	21.82	21.88	21.76	21.87	21.66	0.88%	25,120
Aug 19, 2024	21.62	21.71	21.60	21.68	21.47	0.05%	26,803
Aug 16, 2024	21.74	21.74	21.62	21.67	21.46	0.09%	14,400
Aug 15, 2024	21.75	21.75	21.53	21.65	21.44	-0.46%	31,200
Aug 14, 2024	21.65	21.79	21.65	21.75	21.54	0.32%	19,508
Aug 13, 2024	21.57	21.69	21.57	21.68	21.47	0.51%	21,000
Aug 12, 2024	21.46	21.58	21.41	21.57	21.36	0.33%	15,130
Aug 9, 2024	21.51	21.51	21.45	21.50	21.30	1.08%	6,440
Aug 8, 2024	21.23	21.29	21.22	21.27	21.07	0.05%	12,441
Aug 7, 2024	21.26	21.33	21.19	21.26	21.06	-0.70%	28,000
Aug 6, 2024	21.74	21.74	21.37	21.41	21.21	-1.79%	78,600
Aug 2, 2024	21.60	21.82	21.60	21.80	21.59	1.30%	18,700