VB(VB)
VB
NYSE
$297.76—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $299.62 | $300.00 | $297.54 | $297.76 | 388,822 |
| 9/4/2026 | $298.48 | $300.67 | $298.17 | $300.01 | 302,276 |
| 9/3/2026 | $299.41 | $299.99 | $297.41 | $299.85 | 353,800 |
| 9/2/2026 | $296.19 | $298.19 | $296.00 | $297.68 | 425,661 |
| 9/1/2026 | $297.25 | $298.40 | $295.26 | $295.90 | 491,624 |
| 8/31/2026 | $300.13 | $300.64 | $298.34 | $299.15 | 436,109 |
| 8/28/2026 | $304.77 | $305.12 | $300.50 | $300.75 | 307,700 |
| 8/27/2026 | $304.35 | $304.88 | $303.29 | $304.28 | 806,853 |
| 8/26/2026 | $302.47 | $304.88 | $302.31 | $303.96 | 350,900 |
| 8/25/2026 | $304.26 | $304.51 | $302.13 | $303.01 | 453,408 |
| 8/24/2026 | $304.13 | $304.50 | $302.14 | $302.90 | 370,161 |
| 8/21/2026 | $304.45 | $305.11 | $303.59 | $304.76 | 460,933 |
| 8/20/2026 | $304.06 | $305.09 | $302.59 | $302.83 | 433,259 |
| 8/19/2026 | $306.44 | $307.52 | $305.53 | $305.95 | 398,200 |
| 8/18/2026 | $306.31 | $307.21 | $303.45 | $303.63 | 704,915 |
| 8/17/2026 | $308.64 | $309.07 | $307.64 | $307.97 | 582,439 |
| 8/14/2026 | $308.64 | $309.51 | $307.81 | $309.29 | 398,537 |
| 8/13/2026 | $307.74 | $309.03 | $307.06 | $308.54 | 431,945 |
| 8/12/2026 | $307.25 | $308.00 | $305.48 | $307.12 | 480,200 |
| 8/11/2026 | $305.47 | $307.37 | $305.28 | $306.16 | 333,540 |
| 8/10/2026 | $305.41 | $306.20 | $304.69 | $305.18 | 357,937 |
| 8/7/2026 | $304.63 | $306.47 | $303.61 | $306.09 | 352,639 |
| 8/6/2026 | $303.21 | $304.90 | $301.70 | $301.96 | 304,100 |
| 8/5/2026 | $305.68 | $306.54 | $303.08 | $303.08 | 687,043 |
| 8/4/2026 | $300.73 | $305.83 | $300.41 | $305.55 | 436,066 |
| 8/3/2026 | $295.52 | $299.78 | $295.52 | $299.64 | 456,909 |
| 7/31/2026 | $297.15 | $297.71 | $292.57 | $295.14 | 401,352 |
| 7/30/2026 | $295.40 | $295.95 | $291.94 | $295.80 | 382,400 |
| 7/29/2026 | $296.78 | $297.69 | $292.76 | $293.00 | 465,737 |
| 7/28/2026 | $296.58 | $298.32 | $295.73 | $297.96 | 359,545 |
| 7/27/2026 | $297.40 | $299.20 | $295.17 | $296.88 | 374,600 |
| 7/24/2026 | $295.82 | $297.39 | $294.19 | $295.32 | 416,140 |
| 7/23/2026 | $294.35 | $296.62 | $293.44 | $294.75 | 439,724 |
| 7/22/2026 | $296.65 | $298.08 | $295.88 | $296.19 | 457,553 |
| 7/21/2026 | $295.41 | $297.21 | $294.28 | $297.00 | 448,307 |
| 7/20/2026 | $297.10 | $297.76 | $294.22 | $294.22 | 364,700 |
| 7/17/2026 | $294.88 | $298.10 | $294.69 | $296.22 | 544,311 |
| 7/16/2026 | $295.93 | $299.30 | $295.93 | $297.93 | 388,080 |
| 7/15/2026 | $297.93 | $298.70 | $295.61 | $297.01 | 464,736 |
| 7/14/2026 | $298.03 | $299.18 | $296.18 | $296.89 | 329,766 |
| 7/13/2026 | $297.55 | $298.82 | $295.48 | $296.18 | 337,828 |
| 7/10/2026 | $299.42 | $300.24 | $296.43 | $298.15 | 324,147 |
| 7/9/2026 | $296.75 | $300.10 | $296.16 | $298.68 | 321,723 |
| 7/8/2026 | $296.32 | $296.99 | $292.56 | $295.15 | 444,231 |
| 7/7/2026 | $301.55 | $302.53 | $297.73 | $298.50 | 434,460 |
| 7/6/2026 | $300.78 | $302.75 | $300.78 | $301.66 | 343,110 |
| 7/2/2026 | $303.01 | $304.70 | $297.71 | $300.34 | 408,426 |
| 7/1/2026 | $301.85 | $304.62 | $300.90 | $301.51 | 480,220 |
| 6/30/2026 | $301.13 | $303.54 | $300.52 | $303.12 | 814,874 |
| 6/29/2026 | $300.01 | $301.48 | $297.62 | $301.30 | 823,250 |
| 6/26/2026 | $296.98 | $300.59 | $296.98 | $299.49 | 1.31M |
| 6/25/2026 | $299.50 | $302.20 | $298.23 | $299.61 | 589,296 |
| 6/24/2026 | $295.46 | $299.38 | $295.43 | $297.23 | 564,314 |
| 6/23/2026 | $293.23 | $297.12 | $293.07 | $295.01 | 653,653 |
| 6/22/2026 | $297.06 | $298.42 | $296.21 | $297.27 | 569,200 |
| 6/18/2026 | $295.89 | $296.86 | $294.19 | $296.51 | 827,051 |
| 6/17/2026 | $296.72 | $299.40 | $292.49 | $293.07 | 843,145 |
| 6/16/2026 | $298.92 | $300.33 | $296.21 | $296.58 | 443,537 |
| 6/15/2026 | $300.33 | $301.41 | $297.95 | $298.44 | 744,700 |
| 6/12/2026 | $295.93 | $298.02 | $294.00 | $296.38 | 539,077 |
| 6/11/2026 | $289.04 | $294.77 | $288.50 | $294.32 | 500,865 |