VMBS(VMBS)
VMBS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $46.13 | $46.25 | $46.11 | $46.25 | 1.97M |
| 8/3/2026 | $46.00 | $46.06 | $45.97 | $46.02 | 1.42M |
| 7/31/2026 | $46.18 | $46.18 | $45.98 | $46.06 | 1.24M |
| 7/30/2026 | $46.20 | $46.34 | $46.20 | $46.25 | 2.06M |
| 7/29/2026 | $46.29 | $46.41 | $46.19 | $46.19 | 1.37M |
| 7/28/2026 | $46.28 | $46.47 | $46.28 | $46.37 | 1.25M |
| 7/27/2026 | $46.24 | $46.29 | $46.13 | $46.28 | 1.49M |
| 7/24/2026 | $46.09 | $46.26 | $46.08 | $46.19 | 1.39M |
| 7/23/2026 | $46.06 | $46.11 | $46.01 | $46.07 | 1.40M |
| 7/22/2026 | $46.26 | $46.26 | $46.14 | $46.14 | 1.37M |
| 7/21/2026 | $46.33 | $46.33 | $46.24 | $46.28 | 1.04M |
| 7/20/2026 | $46.48 | $46.49 | $46.35 | $46.39 | 969,317 |
| 7/17/2026 | $46.54 | $46.60 | $46.49 | $46.50 | 1.07M |
| 7/16/2026 | $46.40 | $46.49 | $46.39 | $46.45 | 1.39M |
| 7/15/2026 | $46.43 | $46.53 | $46.36 | $46.50 | 1.19M |
| 7/14/2026 | $46.33 | $46.52 | $46.29 | $46.46 | 1.64M |
| 7/13/2026 | $46.34 | $46.35 | $46.22 | $46.24 | 1.21M |
| 7/10/2026 | $46.52 | $46.52 | $46.41 | $46.44 | 1.08M |
| 7/9/2026 | $46.43 | $46.53 | $46.37 | $46.47 | 1.09M |
| 7/8/2026 | $46.42 | $46.42 | $46.28 | $46.37 | 1.16M |
| 7/7/2026 | $46.62 | $46.62 | $46.43 | $46.46 | 1.02M |
| 7/6/2026 | $46.62 | $46.73 | $46.57 | $46.62 | 2.71M |
| 7/2/2026 | $46.61 | $46.66 | $46.57 | $46.61 | 1.00M |
| 7/1/2026 | $46.56 | $46.64 | $46.45 | $46.57 | 1.50M |
| 6/30/2026 | $46.94 | $46.96 | $46.78 | $46.81 | 1.06M |
| 6/29/2026 | $46.99 | $47.04 | $46.98 | $47.01 | 986,852 |
| 6/26/2026 | $46.93 | $47.06 | $46.93 | $46.98 | 1.07M |
| 6/25/2026 | $47.00 | $47.05 | $46.95 | $46.96 | 1.06M |
| 6/24/2026 | $46.86 | $46.94 | $46.85 | $46.92 | 1.04M |
| 6/23/2026 | $46.63 | $46.75 | $46.63 | $46.70 | 1.09M |
| 6/22/2026 | $46.67 | $46.68 | $46.61 | $46.66 | 1.53M |
| 6/18/2026 | $46.86 | $46.88 | $46.73 | $46.74 | 1.64M |
| 6/17/2026 | $46.84 | $46.90 | $46.59 | $46.61 | 1.75M |
| 6/16/2026 | $46.80 | $46.89 | $46.75 | $46.85 | 1.42M |
| 6/15/2026 | $46.74 | $46.85 | $46.74 | $46.77 | 1.16M |
| 6/12/2026 | $46.64 | $46.72 | $46.61 | $46.68 | 1.40M |
| 6/11/2026 | $46.50 | $46.78 | $46.49 | $46.77 | 1.32M |
| 6/10/2026 | $46.54 | $46.58 | $46.45 | $46.50 | 1.06M |
| 6/9/2026 | $46.47 | $46.55 | $46.42 | $46.51 | 1.13M |
| 6/8/2026 | $46.51 | $46.53 | $46.38 | $46.40 | 974,147 |
| 6/5/2026 | $46.43 | $46.51 | $46.36 | $46.38 | 2.04M |
| 6/4/2026 | $46.66 | $46.70 | $46.56 | $46.60 | 1.49M |
| 6/3/2026 | $46.56 | $46.61 | $46.50 | $46.58 | 1.23M |
| 6/2/2026 | $46.74 | $46.74 | $46.62 | $46.65 | 997,500 |
| 6/1/2026 | $46.56 | $46.72 | $46.50 | $46.72 | 1.36M |
| 5/29/2026 | $46.87 | $46.94 | $46.83 | $46.91 | 939,504 |
| 5/28/2026 | $46.67 | $46.87 | $46.67 | $46.84 | 2.02M |
| 5/27/2026 | $46.74 | $46.79 | $46.70 | $46.72 | 934,500 |
| 5/26/2026 | $46.72 | $46.75 | $46.65 | $46.73 | 1.01M |
| 5/22/2026 | $46.56 | $46.60 | $46.40 | $46.57 | 1.32M |
| 5/21/2026 | $46.24 | $46.51 | $46.19 | $46.50 | 1.68M |
| 5/20/2026 | $46.14 | $46.49 | $46.11 | $46.47 | 1.92M |
| 5/19/2026 | $46.05 | $46.18 | $46.01 | $46.10 | 1.74M |
| 5/18/2026 | $46.34 | $46.42 | $46.20 | $46.32 | 1.85M |
| 5/15/2026 | $46.38 | $46.43 | $46.29 | $46.34 | 1.16M |
| 5/14/2026 | $46.89 | $46.89 | $46.68 | $46.68 | 1.75M |
| 5/13/2026 | $46.60 | $46.71 | $46.56 | $46.69 | 916,400 |
| 5/12/2026 | $46.68 | $46.71 | $46.61 | $46.64 | 793,940 |
| 5/11/2026 | $46.86 | $46.91 | $46.80 | $46.82 | 976,935 |
| 5/8/2026 | $46.95 | $47.00 | $46.89 | $46.95 | 825,130 |
| 5/7/2026 | $46.96 | $46.96 | $46.70 | $46.76 | 1.25M |