|
Closing price on 2/23/2022
|
|
| Open |
36.00 |
| High |
37.30 |
| Low |
34.60 |
| Volume |
3,500 |
| Split-adjusted Price |
27.97 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
0.00 / 0.00%
|
36.00
|
37.30
|
34.60
|
35.00
|
35.06
|
27.97
|
3,500
|
|
|
2/22/2022
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.03
|
27.97
|
7,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
28.05
|
6,800
|
|
|
2/18/2022
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
28.05
|
1,400
|
|
|
2/17/2022
|
+0.40 / +1.13%
|
35.00
|
35.90
|
35.00
|
35.80
|
35.36
|
28.61
|
2,450
|
|
|
2/16/2022
|
-0.60 / -1.67%
|
37.30
|
37.30
|
35.00
|
35.40
|
35.36
|
28.29
|
21,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.77
|
0
|
|
|
2/14/2022
|
-1.00 / -2.70%
|
36.90
|
36.90
|
36.00
|
36.00
|
36.41
|
28.77
|
4,400
|
|
|
2/11/2022
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.96
|
29.57
|
2,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.77
|
1,000
|
|
|
2/9/2022
|
-4.00 / -10.00%
|
38.80
|
38.80
|
36.00
|
36.00
|
36.42
|
28.77
|
12,700
|
|
|
2/8/2022
|
+1.00 / +2.56%
|
37.00
|
40.00
|
36.60
|
40.00
|
37.04
|
31.96
|
3,600
|
|
|
2/7/2022
|
+3.50 / +9.86%
|
36.00
|
39.00
|
35.70
|
39.00
|
37.13
|
31.16
|
48,100
|
|
|
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
|
|
|