VB(VB)
VB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/10/2026 | $290.22 | $293.78 | $286.97 | $287.13 | 587,150 |
| 6/9/2026 | $291.84 | $295.36 | $284.52 | $291.36 | 547,214 |
| 6/8/2026 | $290.55 | $291.68 | $288.97 | $289.36 | 800,400 |
| 6/5/2026 | $293.00 | $293.64 | $287.04 | $288.20 | 560,039 |
| 6/4/2026 | $293.33 | $295.99 | $292.76 | $295.40 | 429,265 |
| 6/3/2026 | $294.11 | $294.52 | $292.09 | $293.36 | 1.29M |
| 6/2/2026 | $292.59 | $295.46 | $292.45 | $295.29 | 469,410 |
| 6/1/2026 | $291.72 | $294.15 | $290.75 | $293.09 | 631,935 |
| 5/29/2026 | $293.43 | $294.11 | $292.01 | $293.51 | 1.43M |
| 5/28/2026 | $291.97 | $294.75 | $290.70 | $294.01 | 1.13M |
| 5/27/2026 | $293.65 | $294.24 | $292.28 | $292.56 | 403,400 |
| 5/26/2026 | $291.59 | $293.26 | $290.63 | $292.90 | 525,855 |
| 5/22/2026 | $287.83 | $289.79 | $287.40 | $289.09 | 677,092 |
| 5/21/2026 | $283.25 | $287.13 | $281.57 | $286.45 | 546,530 |
| 5/20/2026 | $280.48 | $284.77 | $278.27 | $284.67 | 720,135 |
| 5/19/2026 | $280.00 | $280.77 | $277.32 | $279.00 | 389,301 |
| 5/18/2026 | $282.72 | $283.81 | $280.07 | $281.43 | 496,488 |
| 5/15/2026 | $284.22 | $284.40 | $281.49 | $281.82 | 418,983 |
| 5/14/2026 | $287.00 | $288.36 | $285.24 | $287.01 | 377,900 |
| 5/13/2026 | $287.02 | $287.02 | $283.74 | $285.67 | 434,153 |
| 5/12/2026 | $287.67 | $287.71 | $282.94 | $286.33 | 548,300 |
| 5/11/2026 | $288.90 | $289.68 | $288.13 | $288.58 | 392,518 |
| 5/8/2026 | $288.73 | $289.17 | $286.60 | $288.17 | 347,706 |
| 5/7/2026 | $291.65 | $291.99 | $286.08 | $286.58 | 573,861 |
| 5/6/2026 | $289.47 | $291.03 | $288.20 | $290.85 | 1.06M |
| 5/5/2026 | $285.05 | $287.21 | $284.21 | $286.69 | 429,807 |
| 5/4/2026 | $284.22 | $286.20 | $282.18 | $283.39 | 506,367 |
| 5/1/2026 | $285.47 | $286.00 | $283.80 | $284.82 | 542,364 |
| 4/30/2026 | $280.35 | $284.60 | $280.13 | $284.39 | 528,667 |
| 4/29/2026 | $281.05 | $281.33 | $277.89 | $279.23 | 466,842 |
| 4/28/2026 | $283.02 | $283.89 | $279.86 | $280.63 | 1.13M |
| 4/27/2026 | $283.69 | $285.28 | $282.55 | $283.57 | 692,505 |
| 4/24/2026 | $284.06 | $284.59 | $281.84 | $283.40 | 489,976 |
| 4/23/2026 | $283.98 | $285.08 | $279.67 | $283.25 | 630,487 |
| 4/22/2026 | $287.16 | $287.34 | $283.24 | $284.28 | 421,500 |
| 4/21/2026 | $287.04 | $288.80 | $283.48 | $284.17 | 573,239 |
| 4/20/2026 | $283.53 | $286.47 | $283.52 | $286.16 | 469,292 |