VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	45.76	45.91	45.64	45.80	45.80	0.15%	2,355,839
Apr 14, 2025	45.69	45.79	45.42	45.73	45.73	1.17%	6,863,342
Apr 11, 2025	45.11	45.39	44.86	45.20	45.20	-0.37%	1,684,909
Apr 10, 2025	45.61	45.79	45.35	45.37	45.37	-0.87%	2,560,417
Apr 9, 2025	45.29	45.79	45.10	45.77	45.77	0.13%	2,145,117
Apr 8, 2025	45.83	46.10	45.71	45.71	45.71	-0.57%	2,573,202
Apr 7, 2025	46.25	46.57	45.94	45.97	45.97	-1.35%	4,350,587
Apr 4, 2025	46.80	46.89	46.40	46.60	46.60	0.17%	1,881,412
Apr 3, 2025	46.68	46.68	46.49	46.52	46.52	0.69%	1,113,346
Apr 2, 2025	46.43	46.43	46.15	46.20	46.20	-0.30%	1,100,892
Apr 1, 2025	46.21	46.41	46.21	46.34	46.34	0.06%	1,588,862
Mar 31, 2025	46.30	46.40	46.20	46.31	46.15	0.06%	1,079,684
Mar 28, 2025	46.05	46.29	46.05	46.28	46.12	0.72%	1,446,506
Mar 27, 2025	46.02	46.02	45.89	45.95	45.79	-0.09%	933,176
Mar 26, 2025	46.03	46.06	45.94	45.99	45.83	-0.17%	1,641,042
Mar 25, 2025	46.04	46.14	46.00	46.07	45.91	0.17%	1,180,336
Mar 24, 2025	46.13	46.22	45.98	45.99	45.83	-0.50%	1,377,797
Mar 21, 2025	46.27	46.36	46.22	46.22	46.06	-0.06%	787,136
Mar 20, 2025	46.41	46.42	46.23	46.25	46.09	0.15%	803,534
Mar 19, 2025	46.08	46.25	45.97	46.18	46.02	0.15%	1,320,859
Mar 18, 2025	46.02	46.14	46.01	46.11	45.95	0.09%	1,770,894
Mar 17, 2025	46.12	46.18	46.01	46.07	45.91	0.20%	1,196,665
Mar 14, 2025	46.08	46.08	45.96	45.98	45.82	-0.35%	9,060,733
Mar 13, 2025	45.97	46.15	45.94	46.14	45.98	0.30%	3,204,188
Mar 12, 2025	45.98	46.07	45.96	46.00	45.84	-0.20%	10,709,946
Mar 11, 2025	46.13	46.33	46.06	46.09	45.93	-0.39%	1,355,758
Mar 10, 2025	46.25	46.36	46.15	46.27	46.11	0.54%	3,844,310
Mar 7, 2025	46.14	46.26	46.00	46.02	45.86	-0.13%	1,462,579
Mar 6, 2025	46.00	46.12	45.93	46.08	45.92	-0.02%	1,402,370
Mar 5, 2025	46.34	46.34	46.06	46.09	45.93	-0.32%	1,930,042
Mar 4, 2025	46.52	46.52	46.21	46.24	46.08	-0.37%	1,477,670
Mar 3, 2025	46.06	46.44	46.06	46.41	46.25	-0.17%	1,393,649
Feb 28, 2025	46.39	46.51	46.28	46.49	46.17	0.45%	1,209,502
Feb 27, 2025	46.24	46.33	46.22	46.28	45.96	-0.13%	1,463,778
Feb 26, 2025	46.24	46.40	46.19	46.34	46.02	0.13%	1,613,232
Feb 25, 2025	46.15	46.28	46.13	46.28	45.96	0.65%	1,412,022
Feb 24, 2025	45.84	46.01	45.83	45.98	45.66	0.09%	1,113,425
Feb 21, 2025	45.68	45.99	45.68	45.94	45.62	0.53%	1,045,901
Feb 20, 2025	45.64	45.75	45.64	45.70	45.38	0.22%	1,728,821
Feb 19, 2025	45.46	45.62	45.46	45.60	45.28	0.18%	969,787
Feb 18, 2025	45.56	45.64	45.51	45.52	45.21	-0.46%	1,319,396
Feb 14, 2025	45.65	45.83	45.65	45.73	45.41	0.42%	909,116
Feb 13, 2025	45.38	45.60	45.38	45.54	45.23	0.64%	1,069,060
Feb 12, 2025	45.22	45.29	45.13	45.25	44.94	-0.48%	1,630,555
Feb 11, 2025	45.37	45.52	45.37	45.47	45.16	-0.18%	1,573,180
Feb 10, 2025	45.62	45.69	45.53	45.55	45.24	-0.02%	1,525,831
Feb 7, 2025	45.60	45.60	45.48	45.56	45.25	-0.22%	1,686,007
Feb 6, 2025	45.61	45.70	45.53	45.66	45.34	-0.11%	1,892,650
Feb 5, 2025	45.67	45.80	45.61	45.71	45.39	0.48%	1,956,862
Feb 4, 2025	45.34	45.52	45.33	45.49	45.18	0.09%	1,430,517