VMC(VMC)
VMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $313.70 | $314.77 | $307.08 | $311.35 | 1.60M |
| 6/25/2026 | $310.65 | $321.16 | $309.06 | $312.97 | 1.11M |
| 6/24/2026 | $302.01 | $309.92 | $301.74 | $307.29 | 1.73M |
| 6/23/2026 | $301.75 | $305.14 | $299.03 | $299.09 | 878,707 |
| 6/22/2026 | $300.66 | $307.03 | $298.57 | $304.39 | 968,928 |
| 6/18/2026 | $298.33 | $306.86 | $296.68 | $302.84 | 2.01M |
| 6/17/2026 | $299.06 | $305.28 | $293.00 | $294.82 | 1.06M |
| 6/16/2026 | $295.02 | $302.87 | $295.02 | $300.83 | 1.38M |
| 6/15/2026 | $292.29 | $299.37 | $287.87 | $292.99 | 1.18M |
| 6/12/2026 | $284.78 | $288.63 | $280.94 | $286.47 | 915,139 |
| 6/11/2026 | $273.73 | $280.96 | $271.86 | $280.19 | 1.56M |
| 6/10/2026 | $280.51 | $281.81 | $271.70 | $272.67 | 1.37M |
| 6/9/2026 | $272.56 | $279.42 | $271.63 | $279.00 | 1.32M |
| 6/8/2026 | $279.23 | $280.70 | $269.53 | $269.98 | 1.25M |
| 6/5/2026 | $283.73 | $285.56 | $280.39 | $281.38 | 1.42M |
| 6/4/2026 | $286.93 | $288.98 | $281.89 | $283.06 | 1.09M |
| 6/3/2026 | $280.77 | $286.08 | $280.50 | $285.30 | 969,427 |
| 6/2/2026 | $278.52 | $285.88 | $278.52 | $281.84 | 1.34M |
| 6/1/2026 | $278.69 | $284.20 | $275.49 | $281.56 | 1.42M |
| 5/29/2026 | $276.96 | $287.42 | $276.96 | $282.92 | 2.06M |
| 5/28/2026 | $274.50 | $278.49 | $273.74 | $276.75 | 1.62M |
| 5/27/2026 | $271.89 | $276.58 | $270.02 | $275.65 | 1.22M |
| 5/26/2026 | $262.42 | $270.81 | $261.23 | $268.94 | 1.16M |
| 5/22/2026 | $263.00 | $264.08 | $257.89 | $260.65 | 803,709 |
| 5/21/2026 | $260.23 | $263.59 | $258.28 | $262.08 | 701,500 |
| 5/20/2026 | $259.29 | $264.40 | $258.02 | $263.26 | 1.20M |
| 5/19/2026 | $265.48 | $265.56 | $252.42 | $259.46 | 1.50M |
| 5/18/2026 | $268.31 | $270.67 | $265.77 | $266.33 | 984,400 |
| 5/15/2026 | $271.50 | $274.40 | $266.75 | $267.83 | 954,729 |
| 5/14/2026 | $276.60 | $278.23 | $274.69 | $275.09 | 850,700 |
| 5/13/2026 | $277.89 | $280.06 | $272.84 | $274.54 | 1.23M |
| 5/12/2026 | $282.22 | $282.63 | $277.84 | $279.33 | 900,254 |
| 5/11/2026 | $283.49 | $284.54 | $279.81 | $282.70 | 928,212 |
| 5/8/2026 | $290.54 | $291.04 | $282.80 | $283.72 | 1.02M |
| 5/7/2026 | $297.49 | $298.75 | $288.89 | $288.93 | 792,800 |
| 5/6/2026 | $296.84 | $298.35 | $293.63 | $295.72 | 875,800 |
| 5/5/2026 | $288.93 | $294.80 | $288.61 | $291.51 | 676,600 |
| 5/4/2026 | $293.13 | $295.18 | $286.80 | $287.72 | 1.43M |
| 5/1/2026 | $303.16 | $303.18 | $295.01 | $297.32 | 970,101 |
| 4/30/2026 | $295.83 | $303.98 | $293.97 | $301.74 | 1.61M |
| 4/29/2026 | $303.12 | $306.30 | $294.98 | $296.08 | 2.06M |
| 4/28/2026 | $291.79 | $292.57 | $287.06 | $291.46 | 1.30M |
| 4/27/2026 | $291.13 | $295.51 | $289.67 | $291.32 | 1.16M |
| 4/24/2026 | $291.08 | $294.36 | $289.40 | $292.07 | 699,455 |
| 4/23/2026 | $291.83 | $294.15 | $288.00 | $292.71 | 605,400 |
| 4/22/2026 | $293.65 | $295.49 | $289.15 | $290.11 | 656,446 |
| 4/21/2026 | $295.12 | $296.71 | $290.10 | $290.72 | 592,938 |
| 4/20/2026 | $290.58 | $295.85 | $289.81 | $294.77 | 556,900 |
| 4/17/2026 | $289.22 | $297.51 | $288.32 | $291.71 | 960,100 |
| 4/16/2026 | $291.59 | $293.06 | $284.50 | $285.78 | 736,568 |
| 4/15/2026 | $296.00 | $296.29 | $290.59 | $291.25 | 793,007 |
| 4/14/2026 | $297.58 | $299.49 | $296.48 | $296.86 | 591,300 |
| 4/13/2026 | $293.71 | $297.57 | $289.62 | $297.15 | 724,407 |
| 4/10/2026 | $293.98 | $295.80 | $292.04 | $295.48 | 780,400 |
| 4/9/2026 | $290.73 | $294.81 | $288.78 | $293.02 | 702,795 |
| 4/8/2026 | $288.67 | $294.41 | $288.63 | $292.58 | 1.10M |
| 4/7/2026 | $279.36 | $280.54 | $275.67 | $277.85 | 1.40M |
| 4/6/2026 | $279.00 | $281.84 | $276.11 | $281.63 | 1.06M |
| 4/2/2026 | $276.29 | $284.53 | $275.42 | $279.88 | 1.42M |
| 4/1/2026 | $273.60 | $282.33 | $273.54 | $280.13 | 1.96M |
| 3/31/2026 | $267.88 | $273.71 | $264.55 | $272.30 | 1.99M |
| 3/30/2026 | $265.53 | $268.03 | $261.95 | $266.94 | 2.45M |