|
Closing price on 5/29/2024
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
1,600 |
| Split-adjusted Price |
19.60 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.74
|
19.60
|
1,600
|
|
|
5/28/2024
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.63
|
19.60
|
10,800
|
|
|
5/27/2024
|
-1.80 / -8.37%
|
21.80
|
21.80
|
19.50
|
19.70
|
19.83
|
19.70
|
10,300
|
|
|
5/24/2024
|
-0.10 / -0.46%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.76
|
21.50
|
3,100
|
|
|
5/23/2024
|
+1.20 / +5.41%
|
22.30
|
23.40
|
22.30
|
23.40
|
22.82
|
21.60
|
8,700
|
|
|
5/22/2024
|
-1.80 / -7.50%
|
23.90
|
24.70
|
22.00
|
22.20
|
23.82
|
20.49
|
8,800
|
|
|
5/21/2024
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.20
|
24.00
|
23.55
|
22.15
|
10,100
|
|
|
5/20/2024
|
+0.80 / +3.56%
|
23.00
|
23.40
|
22.50
|
23.30
|
22.74
|
21.51
|
33,600
|
|
|
5/17/2024
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.41
|
20.77
|
1,100
|
|
|
5/16/2024
|
+0.50 / +2.27%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.46
|
20.77
|
1,300
|
|
|
5/15/2024
|
+1.50 / +7.32%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.31
|
1,100
|
|
|
5/14/2024
|
-1.50 / -6.82%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.80
|
18.92
|
2,000
|
|
|
5/13/2024
|
0.00 / 0.00%
|
21.10
|
22.00
|
21.10
|
22.00
|
21.97
|
20.31
|
17,800
|
|
|
5/10/2024
|
+0.50 / +2.33%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.96
|
20.31
|
5,100
|
|
|
5/9/2024
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.65
|
19.85
|
3,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.19
|
20.22
|
1,400
|
|
|
5/7/2024
|
+1.00 / +4.78%
|
20.90
|
22.00
|
20.90
|
21.90
|
21.46
|
20.22
|
12,600
|
|
|
5/6/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.29
|
7,300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.29
|
100
|
|
|
5/2/2024
|
+1.20 / +6.09%
|
19.10
|
20.90
|
19.10
|
20.90
|
20.00
|
19.29
|
200
|
|
|
4/26/2024
|
-0.30 / -1.50%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.58
|
18.18
|
4,600
|
|
|
4/25/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.46
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.96
|
18.46
|
3,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.46
|
0
|
|
|
4/22/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.46
|
0
|
|
|
4/19/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.46
|
0
|
|
|
4/17/2024
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.46
|
10,900
|
|
|
4/16/2024
|
-0.40 / -2.00%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.86
|
18.09
|
14,100
|
|
|
4/15/2024
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.95
|
18.46
|
1,000
|
|
|
4/12/2024
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.46
|
1,500
|
|
|