VC(VC)
VC
$100.76—Stale · unknown old
NASDAQ • Last print unknown ago
$100.76—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/1/2026 | $100.68 | $101.38 | $99.84 | $100.76 | 522,206 |
| 8/31/2026 | $102.64 | $103.05 | $101.50 | $101.82 | 377,133 |
| 8/28/2026 | $101.37 | $102.92 | $100.37 | $102.02 | 346,190 |
| 8/27/2026 | $103.26 | $104.20 | $100.67 | $100.98 | 784,421 |
| 8/26/2026 | $104.17 | $104.23 | $102.47 | $103.69 | 375,300 |
| 8/25/2026 | $101.90 | $103.96 | $100.98 | $103.58 | 285,903 |
| 8/24/2026 | $105.94 | $105.94 | $100.11 | $101.86 | 411,136 |
| 8/21/2026 | $106.45 | $108.08 | $105.37 | $105.94 | 264,100 |
| 8/20/2026 | $105.69 | $105.69 | $103.85 | $105.34 | 306,700 |
| 8/19/2026 | $105.46 | $107.83 | $105.39 | $105.86 | 304,325 |
| 8/18/2026 | $107.80 | $107.80 | $104.99 | $105.56 | 603,038 |
| 8/17/2026 | $107.56 | $108.51 | $106.46 | $107.80 | 305,804 |
| 8/14/2026 | $107.25 | $108.46 | $106.42 | $108.22 | 185,300 |
| 8/13/2026 | $106.76 | $107.47 | $104.93 | $107.25 | 324,940 |
| 8/12/2026 | $105.55 | $106.58 | $104.97 | $106.39 | 386,900 |
| 8/11/2026 | $105.17 | $107.11 | $104.91 | $106.19 | 253,450 |
| 8/10/2026 | $104.13 | $105.02 | $102.51 | $104.79 | 428,900 |
| 8/7/2026 | $103.43 | $106.64 | $103.43 | $104.13 | 324,000 |
| 8/6/2026 | $104.90 | $104.90 | $102.54 | $103.20 | 396,427 |
| 8/5/2026 | $104.52 | $109.54 | $103.62 | $104.33 | 376,500 |
| 8/4/2026 | $103.31 | $105.45 | $101.27 | $105.40 | 463,213 |
| 8/3/2026 | $105.24 | $105.93 | $103.88 | $105.48 | 385,400 |
| 7/31/2026 | $104.27 | $105.11 | $101.92 | $104.54 | 439,330 |
| 7/30/2026 | $106.67 | $108.22 | $104.45 | $105.06 | 566,200 |
| 7/29/2026 | $107.80 | $108.89 | $105.64 | $106.72 | 852,213 |
| 7/28/2026 | $104.41 | $108.68 | $103.24 | $106.93 | 489,306 |
| 7/27/2026 | $104.74 | $105.63 | $103.17 | $105.54 | 479,703 |
| 7/24/2026 | $99.83 | $106.49 | $99.83 | $103.75 | 778,436 |
| 7/23/2026 | $98.15 | $103.10 | $95.14 | $100.11 | 877,946 |
| 7/22/2026 | $103.93 | $105.87 | $102.86 | $103.16 | 410,141 |
| 7/21/2026 | $102.91 | $104.82 | $101.26 | $104.03 | 429,831 |
| 7/20/2026 | $105.56 | $105.56 | $101.47 | $101.61 | 562,433 |
| 7/17/2026 | $104.14 | $106.49 | $101.81 | $104.85 | 505,200 |
| 7/16/2026 | $104.77 | $107.30 | $104.77 | $106.29 | 399,230 |
| 7/15/2026 | $103.97 | $107.25 | $103.97 | $105.59 | 320,135 |
| 7/14/2026 | $105.05 | $105.05 | $102.61 | $103.97 | 344,600 |
| 7/13/2026 | $106.58 | $107.50 | $103.14 | $103.54 | 399,400 |
| 7/10/2026 | $107.46 | $109.02 | $106.42 | $106.58 | 458,600 |
| 7/9/2026 | $104.27 | $107.75 | $103.52 | $106.84 | 485,800 |
| 7/8/2026 | $104.86 | $105.05 | $101.36 | $104.29 | 443,413 |
| 7/7/2026 | $106.34 | $107.57 | $105.10 | $105.77 | 611,900 |
| 7/6/2026 | $101.43 | $107.95 | $100.68 | $107.85 | 541,200 |
| 7/2/2026 | $99.02 | $103.09 | $99.02 | $102.45 | 860,108 |
| 7/1/2026 | $98.74 | $100.42 | $97.96 | $99.02 | 722,300 |
| 6/30/2026 | $95.31 | $99.61 | $95.30 | $99.21 | 833,044 |
| 6/29/2026 | $102.28 | $102.28 | $93.82 | $94.94 | 1.78M |
| 6/26/2026 | $106.35 | $106.35 | $96.93 | $103.08 | 2.11M |
| 6/25/2026 | $124.00 | $125.00 | $110.38 | $111.50 | 1.17M |
| 6/24/2026 | $115.67 | $118.30 | $115.22 | $118.16 | 655,300 |
| 6/23/2026 | $118.10 | $121.01 | $115.79 | $115.82 | 703,800 |
| 6/22/2026 | $123.00 | $126.95 | $119.36 | $120.00 | 1.22M |
| 6/18/2026 | $110.59 | $114.07 | $108.75 | $113.81 | 904,996 |
| 6/17/2026 | $110.90 | $114.79 | $110.09 | $110.40 | 493,902 |
| 6/16/2026 | $116.89 | $118.39 | $111.70 | $112.14 | 448,100 |
| 6/15/2026 | $120.40 | $121.35 | $116.36 | $116.89 | 338,834 |
| 6/12/2026 | $120.62 | $122.00 | $118.28 | $118.44 | 378,500 |
| 6/11/2026 | $118.88 | $120.56 | $116.48 | $120.05 | 396,800 |
| 6/10/2026 | $119.53 | $121.86 | $117.54 | $117.70 | 428,500 |
| 6/9/2026 | $121.76 | $122.69 | $117.31 | $119.35 | 420,220 |
| 6/8/2026 | $119.36 | $121.62 | $119.01 | $120.44 | 422,900 |
| 6/5/2026 | $120.00 | $121.18 | $116.76 | $117.46 | 287,537 |
| 6/4/2026 | $122.46 | $123.40 | $120.58 | $121.80 | 643,300 |
| 6/3/2026 | $122.23 | $125.12 | $121.83 | $123.15 | 423,600 |