VC(VC)
VC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $105.49 | $109.29 | $104.85 | $109.22 | 311,396 |
| 5/19/2026 | $106.87 | $107.40 | $103.69 | $105.00 | 572,431 |
| 5/18/2026 | $111.81 | $113.94 | $108.32 | $108.50 | 399,300 |
| 5/15/2026 | $114.22 | $114.22 | $109.78 | $110.49 | 393,237 |
| 5/14/2026 | $115.79 | $117.29 | $114.62 | $115.62 | 406,106 |
| 5/13/2026 | $115.45 | $116.95 | $114.38 | $114.95 | 452,300 |
| 5/12/2026 | $115.58 | $115.98 | $112.89 | $114.70 | 369,337 |
| 5/11/2026 | $114.62 | $117.20 | $110.88 | $116.01 | 558,218 |
| 5/8/2026 | $113.34 | $116.06 | $112.35 | $114.35 | 569,300 |
| 5/7/2026 | $113.72 | $114.49 | $112.11 | $112.35 | 446,704 |
| 5/6/2026 | $112.26 | $115.44 | $112.03 | $113.72 | 520,500 |
| 5/5/2026 | $108.74 | $110.72 | $107.45 | $110.23 | 511,140 |
| 5/4/2026 | $110.60 | $111.33 | $107.01 | $108.16 | 596,300 |
| 5/1/2026 | $110.56 | $113.25 | $109.11 | $110.85 | 875,233 |
| 4/30/2026 | $107.44 | $111.80 | $106.90 | $111.71 | 701,032 |
| 4/29/2026 | $108.83 | $110.87 | $106.61 | $108.24 | 564,100 |
| 4/28/2026 | $113.14 | $113.14 | $110.08 | $110.36 | 665,400 |
| 4/27/2026 | $115.27 | $117.96 | $112.95 | $113.14 | 1.05M |
| 4/24/2026 | $110.59 | $115.64 | $110.33 | $113.69 | 1.51M |
| 4/23/2026 | $98.00 | $110.52 | $98.00 | $109.40 | 1.61M |
| 4/22/2026 | $102.05 | $103.19 | $99.36 | $99.99 | 760,805 |
| 4/21/2026 | $101.62 | $103.78 | $101.13 | $101.35 | 603,500 |
| 4/20/2026 | $97.97 | $101.96 | $97.97 | $101.44 | 825,308 |
| 4/17/2026 | $95.39 | $101.01 | $95.39 | $98.65 | 1.05M |
| 4/16/2026 | $92.96 | $94.14 | $90.16 | $92.70 | 663,705 |
| 4/15/2026 | $93.59 | $94.05 | $91.73 | $93.18 | 258,945 |
| 4/14/2026 | $93.24 | $95.37 | $93.05 | $93.74 | 333,203 |
| 4/13/2026 | $93.27 | $93.79 | $90.62 | $93.43 | 783,600 |
| 4/10/2026 | $97.47 | $97.70 | $93.92 | $94.00 | 377,533 |
| 4/9/2026 | $96.40 | $97.06 | $94.97 | $96.65 | 497,500 |
| 4/8/2026 | $97.38 | $98.00 | $95.41 | $97.02 | 346,800 |
| 4/7/2026 | $90.68 | $94.13 | $90.63 | $92.79 | 588,702 |
| 4/6/2026 | $90.99 | $91.49 | $89.80 | $90.82 | 344,840 |
| 4/2/2026 | $90.95 | $91.86 | $88.73 | $91.38 | 852,427 |
| 4/1/2026 | $91.42 | $94.12 | $90.31 | $92.66 | 505,945 |
| 3/31/2026 | $87.31 | $92.08 | $87.31 | $91.11 | 731,100 |
| 3/30/2026 | $88.65 | $88.67 | $85.16 | $85.71 | 384,738 |
| 3/27/2026 | $87.08 | $89.01 | $87.05 | $87.83 | 361,351 |
| 3/26/2026 | $86.50 | $88.45 | $86.50 | $87.84 | 292,600 |
| 3/25/2026 | $88.73 | $89.90 | $86.85 | $87.61 | 200,300 |
| 3/24/2026 | $85.48 | $88.49 | $84.79 | $87.73 | 458,312 |
| 3/23/2026 | $87.85 | $88.62 | $85.82 | $86.00 | 517,000 |
| 3/20/2026 | $85.11 | $86.18 | $83.90 | $85.28 | 1.06M |
| 3/19/2026 | $84.45 | $85.97 | $83.49 | $84.98 | 531,100 |
| 3/18/2026 | $86.72 | $87.19 | $84.22 | $84.45 | 808,470 |
| 3/17/2026 | $91.00 | $91.80 | $87.44 | $87.57 | 671,935 |
| 3/16/2026 | $89.97 | $90.92 | $89.20 | $90.06 | 573,700 |
| 3/13/2026 | $90.34 | $91.12 | $88.94 | $89.09 | 593,900 |
| 3/12/2026 | $89.17 | $91.06 | $89.17 | $90.24 | 551,800 |
| 3/11/2026 | $90.63 | $92.07 | $90.31 | $90.67 | 499,400 |
| 3/10/2026 | $91.74 | $92.44 | $90.10 | $90.69 | 429,500 |
| 3/9/2026 | $89.63 | $92.30 | $88.81 | $91.82 | 490,112 |
| 3/6/2026 | $88.73 | $90.91 | $88.64 | $90.33 | 633,052 |
| 3/5/2026 | $91.25 | $92.76 | $90.04 | $90.60 | 543,638 |
| 3/4/2026 | $95.54 | $95.73 | $92.37 | $92.38 | 701,900 |
| 3/3/2026 | $92.07 | $94.67 | $90.05 | $94.37 | 596,400 |
| 3/2/2026 | $93.23 | $95.67 | $92.54 | $95.45 | 496,200 |
| 2/27/2026 | $97.31 | $97.48 | $94.81 | $95.67 | 658,813 |
| 2/26/2026 | $99.78 | $100.20 | $97.15 | $98.73 | 549,322 |
| 2/25/2026 | $98.30 | $99.84 | $96.77 | $99.59 | 593,326 |
| 2/24/2026 | $95.76 | $98.99 | $95.59 | $97.81 | 688,725 |
| 2/23/2026 | $92.91 | $95.31 | $91.64 | $95.07 | 746,800 |
| 2/20/2026 | $93.00 | $93.61 | $89.90 | $92.91 | 878,800 |