VMC(VMC)
VMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $289.22 | $297.48 | $288.36 | $291.71 | 715,758 |
| 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 |
| 3/27/2026 | $266.54 | $266.78 | $260.92 | $261.46 | 1.04M |
| 3/26/2026 | $267.31 | $271.86 | $265.81 | $266.54 | 1.19M |
| 3/25/2026 | $270.97 | $271.66 | $263.59 | $269.53 | 1.12M |
| 3/24/2026 | $260.43 | $270.94 | $258.66 | $266.70 | 1.70M |
| 3/23/2026 | $264.78 | $267.08 | $261.65 | $263.75 | 1.31M |
| 3/20/2026 | $257.85 | $259.49 | $254.85 | $258.40 | 2.71M |
| 3/19/2026 | $254.15 | $257.42 | $252.35 | $257.02 | 1.06M |
| 3/18/2026 | $263.74 | $263.74 | $257.41 | $257.86 | 1.35M |
| 3/17/2026 | $268.55 | $269.74 | $264.23 | $265.46 | 747,800 |
| 3/16/2026 | $269.40 | $271.09 | $265.49 | $265.95 | 1.16M |
| 3/13/2026 | $265.32 | $269.32 | $263.36 | $265.42 | 2.02M |
| 3/12/2026 | $263.12 | $267.81 | $255.00 | $263.81 | 2.89M |
| 3/11/2026 | $270.44 | $271.18 | $265.95 | $266.60 | 1.35M |
| 3/10/2026 | $273.50 | $275.13 | $269.99 | $272.00 | 1.22M |
| 3/9/2026 | $271.81 | $274.33 | $266.81 | $274.33 | 1.87M |
| 3/6/2026 | $281.54 | $282.70 | $273.87 | $274.99 | 1.54M |
| 3/5/2026 | $291.34 | $293.48 | $281.35 | $287.23 | 1.69M |
| 3/4/2026 | $297.33 | $297.89 | $292.55 | $295.98 | 1.31M |
| 3/3/2026 | $301.97 | $302.40 | $294.73 | $300.00 | 1.10M |
| 3/2/2026 | $306.85 | $308.51 | $301.66 | $306.20 | 1.16M |
| 2/27/2026 | $305.71 | $311.77 | $304.68 | $310.00 | 1.79M |
| 2/26/2026 | $307.00 | $309.74 | $305.45 | $308.99 | 945,700 |
| 2/25/2026 | $318.60 | $319.15 | $305.27 | $305.53 | 1.35M |
| 2/24/2026 | $311.81 | $318.10 | $309.52 | $317.89 | 1.35M |
| 2/23/2026 | $303.02 | $311.14 | $300.49 | $310.79 | 1.28M |
| 2/20/2026 | $303.37 | $306.95 | $298.66 | $305.29 | 1.63M |
| 2/19/2026 | $298.29 | $304.00 | $297.08 | $302.85 | 1.44M |
| 2/18/2026 | $302.22 | $304.33 | $297.83 | $299.36 | 1.58M |
| 2/17/2026 | $295.95 | $311.33 | $294.72 | $302.22 | 2.07M |
| 2/13/2026 | $322.22 | $328.79 | $320.36 | $327.65 | 1.39M |
| 2/12/2026 | $322.65 | $325.55 | $317.89 | $321.92 | 1.20M |
| 2/11/2026 | $327.36 | $329.01 | $319.28 | $319.78 | 1.58M |
| 2/10/2026 | $328.12 | $331.09 | $325.40 | $330.26 | 948,210 |
| 2/9/2026 | $322.07 | $327.89 | $321.52 | $327.32 | 1.09M |
| 2/6/2026 | $315.00 | $324.56 | $312.20 | $323.72 | 992,700 |
| 2/5/2026 | $312.64 | $314.84 | $307.88 | $310.76 | 1.43M |
| 2/4/2026 | $313.30 | $314.05 | $306.60 | $311.49 | 1.58M |
| 2/3/2026 | $307.72 | $318.67 | $307.63 | $311.01 | 1.43M |
| 2/2/2026 | $301.83 | $307.46 | $301.83 | $305.92 | 991,479 |
| 1/30/2026 | $297.01 | $301.00 | $295.84 | $300.54 | 977,000 |
| 1/29/2026 | $302.12 | $303.81 | $296.26 | $299.47 | 698,816 |
| 1/28/2026 | $297.83 | $300.39 | $295.59 | $299.73 | 697,591 |
| 1/27/2026 | $300.99 | $301.36 | $297.71 | $298.67 | 520,982 |
| 1/26/2026 | $301.43 | $302.45 | $298.93 | $300.40 | 500,300 |
| 1/23/2026 | $302.11 | $304.65 | $297.95 | $300.07 | 659,323 |
| 1/22/2026 | $301.48 | $306.59 | $298.08 | $303.27 | 938,605 |
| 1/21/2026 | $298.82 | $301.00 | $294.99 | $299.01 | 972,711 |
| 1/20/2026 | $304.84 | $304.84 | $296.06 | $296.15 | 1.05M |