|
Closing price on 1/28/2022
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
34.70 |
| Volume |
63,200 |
| Split-adjusted Price |
28.37 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.50 / -1.39%
|
35.90
|
35.90
|
34.70
|
35.50
|
35.38
|
28.37
|
63,200
|
|
|
1/27/2022
|
+1.80 / +5.26%
|
35.00
|
36.00
|
34.20
|
36.00
|
35.79
|
28.77
|
8,300
|
|
|
1/26/2022
|
-2.30 / -6.30%
|
37.00
|
40.00
|
34.20
|
34.20
|
35.32
|
27.33
|
37,400
|
|
|
1/25/2022
|
+3.30 / +9.94%
|
35.00
|
36.50
|
34.50
|
36.50
|
36.13
|
29.17
|
42,200
|
|
|
1/24/2022
|
+3.00 / +9.93%
|
31.00
|
33.20
|
28.00
|
33.20
|
32.64
|
26.53
|
50,400
|
|
|
1/21/2022
|
+2.70 / +9.82%
|
28.00
|
30.20
|
28.00
|
30.20
|
29.89
|
24.13
|
15,900
|
|
|
1/20/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
21.98
|
0
|
|
|
1/19/2022
|
+1.60 / +6.18%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.50
|
21.98
|
20,000
|
|
|
1/18/2022
|
+0.40 / +1.57%
|
25.80
|
27.70
|
25.70
|
25.90
|
25.98
|
20.70
|
22,100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
27.40
|
27.50
|
25.50
|
25.50
|
25.99
|
20.38
|
7,300
|
|
|
1/14/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.38
|
1,100
|
|
|
1/13/2022
|
+2.30 / +9.91%
|
25.20
|
25.50
|
25.10
|
25.50
|
25.39
|
20.38
|
24,100
|
|
|
1/12/2022
|
-1.90 / -7.57%
|
25.10
|
25.90
|
23.20
|
23.20
|
25.35
|
18.54
|
18,700
|
|
|
1/11/2022
|
-0.40 / -1.57%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.19
|
20.06
|
36,800
|
|
|
1/10/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.38
|
3,700
|
|
|
1/7/2022
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.50
|
25.74
|
20.38
|
6,100
|
|
|
1/6/2022
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.50
|
20.38
|
17,800
|
|
|
1/5/2022
|
-0.40 / -1.54%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.38
|
900
|
|
|
1/4/2022
|
+0.30 / +1.17%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.60
|
20.70
|
4,000
|
|
|
12/31/2021
|
+1.00 / +4.07%
|
25.60
|
25.60
|
25.00
|
25.60
|
25.57
|
20.46
|
30,700
|
|
|
12/30/2021
|
+0.10 / +0.41%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.45
|
19.66
|
4,900
|
|
|
12/29/2021
|
+0.70 / +2.94%
|
24.50
|
24.50
|
23.80
|
24.50
|
24.28
|
19.58
|
9,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.02
|
2,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.02
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.18
|
19.02
|
4,400
|
|
|
12/23/2021
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
19.02
|
2,000
|
|
|
12/22/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.02
|
0
|
|
|
12/21/2021
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
19.02
|
2,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.02
|
4,400
|
|
|
12/17/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.95
|
19.02
|
3,800
|
|
|