VBK(VBK)
VBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $346.74 | $347.56 | $343.35 | $344.06 | 172,461 |
| 7/17/2026 | $340.38 | $346.84 | $340.38 | $344.58 | 336,917 |
| 7/16/2026 | $347.52 | $349.93 | $344.70 | $346.16 | 168,956 |
| 7/15/2026 | $352.90 | $353.72 | $347.00 | $350.45 | 143,460 |
| 7/14/2026 | $352.30 | $353.51 | $349.91 | $350.89 | 151,250 |
| 7/13/2026 | $351.94 | $352.72 | $347.80 | $349.18 | 183,556 |
| 7/10/2026 | $358.17 | $359.50 | $351.64 | $354.19 | 196,125 |
| 7/9/2026 | $354.84 | $359.20 | $354.48 | $357.32 | 150,143 |
| 7/8/2026 | $350.85 | $353.31 | $346.82 | $351.83 | 418,900 |
| 7/7/2026 | $359.58 | $360.51 | $351.85 | $354.21 | 184,603 |
| 7/6/2026 | $359.33 | $363.40 | $359.33 | $360.74 | 189,001 |
| 7/2/2026 | $364.02 | $366.86 | $354.50 | $357.87 | 213,800 |
| 7/1/2026 | $363.82 | $366.83 | $361.55 | $362.32 | 226,600 |
| 6/30/2026 | $361.73 | $366.23 | $360.90 | $365.70 | 373,949 |
| 6/29/2026 | $359.14 | $361.62 | $354.08 | $361.42 | 233,952 |
| 6/26/2026 | $353.90 | $359.39 | $353.13 | $357.56 | 419,524 |
| 6/25/2026 | $358.39 | $361.58 | $354.84 | $357.83 | 319,648 |
| 6/24/2026 | $353.45 | $358.13 | $352.59 | $354.39 | 360,099 |
| 6/23/2026 | $350.35 | $356.00 | $350.11 | $352.33 | 278,193 |
| 6/22/2026 | $357.69 | $359.74 | $355.53 | $357.92 | 205,748 |
| 6/18/2026 | $354.81 | $357.08 | $351.76 | $356.54 | 229,145 |
| 6/17/2026 | $353.19 | $357.89 | $349.44 | $350.10 | 243,541 |
| 6/16/2026 | $356.96 | $358.64 | $352.20 | $352.27 | 231,226 |
| 6/15/2026 | $357.62 | $359.06 | $356.18 | $356.80 | 246,922 |
| 6/12/2026 | $351.67 | $353.65 | $347.85 | $350.81 | 203,040 |
| 6/11/2026 | $340.59 | $349.87 | $339.72 | $349.65 | 214,261 |
| 6/10/2026 | $342.06 | $348.76 | $338.03 | $338.24 | 342,634 |
| 6/9/2026 | $347.26 | $352.15 | $333.18 | $344.43 | 271,341 |
| 6/8/2026 | $346.54 | $347.84 | $342.95 | $344.09 | 211,970 |
| 6/5/2026 | $352.18 | $353.10 | $340.23 | $342.12 | 253,006 |
| 6/4/2026 | $352.15 | $357.97 | $350.79 | $356.50 | 162,701 |
| 6/3/2026 | $356.29 | $356.69 | $351.08 | $354.29 | 449,739 |
| 6/2/2026 | $354.58 | $358.10 | $354.29 | $358.10 | 128,500 |
| 6/1/2026 | $352.90 | $357.36 | $351.36 | $355.52 | 249,332 |
| 5/29/2026 | $354.64 | $355.64 | $351.09 | $355.58 | 284,300 |
| 5/28/2026 | $351.67 | $356.00 | $349.78 | $354.89 | 182,828 |
| 5/27/2026 | $353.92 | $354.00 | $351.01 | $352.60 | 264,729 |
| 5/26/2026 | $351.89 | $353.62 | $349.61 | $352.74 | 282,868 |
| 5/22/2026 | $345.79 | $348.53 | $345.22 | $347.12 | 159,617 |
| 5/21/2026 | $338.57 | $345.05 | $337.16 | $343.56 | 167,316 |
| 5/20/2026 | $334.63 | $340.77 | $332.05 | $340.34 | 344,223 |
| 5/19/2026 | $332.13 | $334.40 | $328.20 | $332.30 | 266,600 |
| 5/18/2026 | $338.55 | $338.93 | $331.91 | $334.56 | 345,804 |
| 5/15/2026 | $339.90 | $340.59 | $336.13 | $337.53 | 261,527 |
| 5/14/2026 | $344.04 | $346.05 | $341.30 | $345.24 | 284,622 |
| 5/13/2026 | $343.96 | $344.30 | $338.56 | $343.18 | 303,800 |
| 5/12/2026 | $344.36 | $344.36 | $337.28 | $342.83 | 240,000 |
| 5/11/2026 | $343.44 | $347.97 | $343.34 | $346.86 | 203,000 |
| 5/8/2026 | $344.00 | $344.02 | $340.91 | $343.58 | 148,100 |
| 5/7/2026 | $348.71 | $349.26 | $339.75 | $341.31 | 223,456 |
| 5/6/2026 | $345.28 | $347.47 | $342.46 | $347.25 | 199,229 |
| 5/5/2026 | $340.14 | $342.22 | $339.02 | $341.74 | 207,600 |
| 5/4/2026 | $337.21 | $340.35 | $335.37 | $337.94 | 225,735 |
| 5/1/2026 | $337.23 | $338.10 | $334.98 | $337.36 | 172,446 |
| 4/30/2026 | $329.60 | $335.17 | $328.51 | $334.96 | 134,600 |
| 4/29/2026 | $329.21 | $329.21 | $324.83 | $327.52 | 165,600 |
| 4/28/2026 | $331.59 | $333.23 | $326.50 | $328.38 | 242,462 |
| 4/27/2026 | $335.05 | $335.75 | $332.36 | $334.25 | 215,408 |
| 4/24/2026 | $335.56 | $336.44 | $332.13 | $335.15 | 248,837 |
| 4/23/2026 | $335.40 | $336.68 | $328.21 | $333.51 | 306,743 |
| 4/22/2026 | $339.25 | $339.89 | $334.45 | $336.71 | 216,614 |
| 4/21/2026 | $339.86 | $341.93 | $334.07 | $335.00 | 330,107 |