VTBR.MEVTBR.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $71.26 | $71.29 | $70.51 | $71.10 | 4.53M |
| 1/13/2026 | $71.35 | $71.56 | $70.76 | $71.16 | 32.11M |
| 1/12/2026 | $71.25 | $71.88 | $71.05 | $71.34 | 28.57M |
| 1/9/2026 | $71.13 | $71.67 | $71.09 | $71.22 | 16.65M |
| 1/8/2026 | $71.10 | $71.36 | $70.90 | $71.07 | 21.00M |
| 1/6/2026 | $71.65 | $71.84 | $71.40 | $71.50 | 17.09M |
| 1/5/2026 | $72.22 | $72.24 | $70.91 | $71.55 | 38.13M |
| 12/30/2025 | $72.08 | $72.57 | $72.08 | $72.22 | 40.48M |
| 12/29/2025 | $73.29 | $73.95 | $71.80 | $72.17 | 91.34M |
| 12/28/2025 | $72.83 | $73.07 | $72.60 | $72.92 | 7.00M |
| 12/27/2025 | $73.01 | $73.15 | $72.77 | $72.95 | 8.64M |
| 12/26/2025 | $71.40 | $73.10 | $71.30 | $72.92 | 72.26M |
| 12/25/2025 | $71.80 | $71.88 | $71.18 | $71.40 | 25.76M |
| 12/24/2025 | $71.92 | $72.20 | $71.37 | $71.60 | 38.65M |
| 12/23/2025 | $71.25 | $72.11 | $70.62 | $71.88 | 57.55M |
| 12/22/2025 | $73.17 | $73.33 | $71.03 | $71.19 | 97.24M |
| 12/21/2025 | $73.09 | $73.16 | $72.95 | $73.08 | 2.77M |
| 12/20/2025 | $73.15 | $73.25 | $72.95 | $73.12 | 3.06M |
| 12/19/2025 | $73.36 | $74.28 | $72.72 | $73.07 | 136.12M |
| 12/18/2025 | $72.10 | $73.57 | $71.97 | $73.32 | 124.80M |
| 12/17/2025 | $72.19 | $72.48 | $71.56 | $72.00 | 62.49M |
| 12/16/2025 | $71.95 | $72.40 | $71.80 | $72.10 | 51.69M |
| 12/15/2025 | $71.58 | $71.96 | $71.30 | $71.85 | 57.44M |
| 12/14/2025 | $72.07 | $72.13 | $71.20 | $71.52 | 16.99M |
| 12/13/2025 | $72.00 | $72.22 | $71.82 | $72.07 | 8.96M |
| 12/12/2025 | $72.88 | $73.11 | $71.54 | $71.62 | 75.74M |
| 12/11/2025 | $72.80 | $73.41 | $72.66 | $72.90 | 70.51M |
| 12/10/2025 | $72.97 | $73.19 | $72.19 | $72.68 | 47.40M |
| 12/9/2025 | $72.31 | $73.26 | $72.01 | $72.87 | 47.45M |
| 12/8/2025 | $73.20 | $73.52 | $72.10 | $72.22 | 67.62M |
| 12/5/2025 | $72.24 | $73.41 | $72.13 | $73.17 | 81.77M |
| 12/4/2025 | $72.11 | $72.76 | $72.00 | $72.16 | 42.57M |
| 12/3/2025 | $71.43 | $71.93 | $71.00 | $71.87 | 72.32M |
| 12/2/2025 | $72.31 | $72.69 | $71.53 | $71.96 | 139.26M |
| 12/1/2025 | $73.88 | $74.18 | $72.14 | $72.47 | 139.60M |
| 11/30/2025 | $72.85 | $74.28 | $72.83 | $74.10 | 27.15M |
| 11/29/2025 | $72.85 | $72.98 | $72.65 | $72.88 | 5.73M |
| 11/28/2025 | $70.51 | $73.33 | $70.34 | $72.85 | 130.79M |
| 11/27/2025 | $71.50 | $71.85 | $70.17 | $70.51 | 74.33M |
| 11/26/2025 | $72.05 | $72.10 | $71.30 | $71.50 | 74.33M |
| 11/25/2025 | $71.31 | $72.37 | $70.87 | $72.04 | 74.58M |
| 11/24/2025 | $71.83 | $72.60 | $70.94 | $71.29 | 70.89M |
| 11/21/2025 | $72.00 | $72.00 | $70.51 | $71.16 | 76.24M |
| 11/20/2025 | $69.91 | $71.88 | $69.51 | $71.86 | 107.36M |
| 11/19/2025 | $69.03 | $70.81 | $68.95 | $69.90 | 124.55M |
| 11/18/2025 | $68.50 | $69.78 | $67.63 | $69.02 | 83.10M |
| 11/17/2025 | $68.54 | $69.71 | $68.03 | $68.49 | 59.56M |
| 11/16/2025 | $68.62 | $68.88 | $68.62 | $68.71 | 2.19M |
| 11/15/2025 | $68.64 | $68.91 | $68.64 | $68.72 | 3.12M |
| 11/14/2025 | $69.18 | $69.47 | $68.34 | $68.64 | 30.16M |
| 11/13/2025 | $69.25 | $69.75 | $69.10 | $69.18 | 38.77M |
| 11/12/2025 | $70.25 | $70.26 | $68.83 | $69.25 | 38.77M |
| 11/11/2025 | $69.96 | $70.30 | $69.62 | $70.21 | 52.54M |
| 11/10/2025 | $70.22 | $70.78 | $69.60 | $69.96 | 52.61M |
| 11/9/2025 | $70.07 | $70.20 | $69.88 | $70.15 | 3.98M |
| 11/8/2025 | $69.89 | $70.10 | $69.85 | $69.96 | 3.23M |
| 11/7/2025 | $69.44 | $70.30 | $69.22 | $69.89 | 53.71M |
| 11/6/2025 | $69.39 | $70.28 | $68.70 | $69.63 | 56.50M |
| 11/5/2025 | $68.63 | $70.50 | $68.16 | $69.41 | 104.58M |
| 11/3/2025 | $68.35 | $69.00 | $68.31 | $68.66 | 19.35M |
| 11/1/2025 | $68.02 | $68.40 | $67.91 | $68.25 | 10.48M |
| 10/31/2025 | $68.80 | $69.19 | $67.70 | $68.02 | 35.67M |
| 10/30/2025 | $67.83 | $69.18 | $67.60 | $68.82 | 59.38M |
| 10/29/2025 | $68.15 | $68.50 | $67.55 | $67.83 | 34.22M |
| 10/28/2025 | $66.24 | $68.28 | $65.85 | $68.10 | 68.15M |
| 10/27/2025 | $67.18 | $67.19 | $66.04 | $66.08 | 57.42M |
| 10/24/2025 | $68.00 | $69.40 | $66.89 | $67.28 | 100.05M |
| 10/23/2025 | $66.44 | $68.06 | $65.70 | $67.98 | 70.76M |
| 10/22/2025 | $68.09 | $68.94 | $66.74 | $67.13 | 70.84M |
| 10/21/2025 | $70.69 | $70.75 | $67.23 | $68.08 | 127.09M |
| 10/20/2025 | $71.08 | $71.26 | $70.40 | $70.69 | 60.26M |
| 10/19/2025 | $71.45 | $71.60 | $70.25 | $70.81 | 20.46M |
| 10/18/2025 | $70.98 | $71.60 | $70.47 | $71.42 | 20.42M |
| 10/17/2025 | $71.44 | $72.00 | $69.80 | $70.38 | 117.56M |
| 10/16/2025 | $67.53 | $71.38 | $67.22 | $71.24 | 144.69M |