VFL(VFL)
VFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.99 | $10.09 | $9.98 | $10.04 | 28,556 |
| 5/19/2026 | $10.00 | $10.10 | $9.95 | $9.99 | 60,022 |
| 5/18/2026 | $10.10 | $10.11 | $10.02 | $10.02 | 9,017 |
| 5/15/2026 | $10.20 | $10.20 | $10.11 | $10.11 | 81,900 |
| 5/14/2026 | $10.24 | $10.29 | $10.21 | $10.24 | 20,100 |
| 5/13/2026 | $10.22 | $10.29 | $10.22 | $10.29 | 13,700 |
| 5/12/2026 | $10.19 | $10.25 | $10.19 | $10.24 | 20,600 |
| 5/11/2026 | $10.23 | $10.34 | $10.23 | $10.28 | 24,648 |
| 5/8/2026 | $10.28 | $10.32 | $10.24 | $10.25 | 11,932 |
| 5/7/2026 | $10.26 | $10.45 | $10.25 | $10.29 | 33,314 |
| 5/6/2026 | $10.21 | $10.30 | $10.21 | $10.30 | 31,114 |
| 5/5/2026 | $10.08 | $10.27 | $10.04 | $10.25 | 52,500 |
| 5/4/2026 | $10.12 | $10.12 | $10.04 | $10.04 | 66,333 |
| 5/1/2026 | $10.09 | $10.16 | $10.08 | $10.08 | 54,915 |
| 4/30/2026 | $10.10 | $10.18 | $10.05 | $10.12 | 33,500 |
| 4/29/2026 | $10.12 | $10.12 | $10.01 | $10.07 | 60,400 |
| 4/28/2026 | $10.09 | $10.12 | $10.07 | $10.10 | 46,019 |
| 4/27/2026 | $10.19 | $10.19 | $10.12 | $10.14 | 44,100 |
| 4/24/2026 | $10.15 | $10.21 | $10.14 | $10.16 | 24,632 |
| 4/23/2026 | $10.23 | $10.29 | $10.17 | $10.17 | 49,822 |
| 4/22/2026 | $10.21 | $10.26 | $10.21 | $10.23 | 25,204 |
| 4/21/2026 | $10.26 | $10.31 | $10.26 | $10.26 | 32,333 |
| 4/20/2026 | $10.25 | $10.29 | $10.25 | $10.28 | 37,000 |
| 4/17/2026 | $10.28 | $10.30 | $10.27 | $10.28 | 33,800 |
| 4/16/2026 | $10.23 | $10.29 | $10.23 | $10.26 | 17,100 |
| 4/15/2026 | $10.25 | $10.29 | $10.22 | $10.24 | 56,931 |
| 4/14/2026 | $10.19 | $10.31 | $10.19 | $10.25 | 61,500 |
| 4/13/2026 | $10.13 | $10.21 | $10.13 | $10.20 | 19,439 |
| 4/10/2026 | $10.19 | $10.23 | $10.16 | $10.17 | 19,500 |
| 4/9/2026 | $10.10 | $10.20 | $10.10 | $10.19 | 19,519 |
| 4/8/2026 | $9.93 | $10.19 | $9.93 | $10.10 | 61,320 |
| 4/7/2026 | $9.85 | $9.93 | $9.83 | $9.86 | 33,530 |
| 4/6/2026 | $9.84 | $9.95 | $9.84 | $9.85 | 48,500 |
| 4/2/2026 | $9.92 | $9.92 | $9.87 | $9.88 | 21,100 |
| 4/1/2026 | $9.96 | $10.03 | $9.93 | $9.96 | 38,649 |
| 3/31/2026 | $9.75 | $9.96 | $9.74 | $9.96 | 46,300 |
| 3/30/2026 | $9.73 | $9.79 | $9.69 | $9.73 | 32,200 |
| 3/27/2026 | $9.71 | $9.74 | $9.67 | $9.67 | 26,400 |
| 3/26/2026 | $9.75 | $9.80 | $9.72 | $9.72 | 52,049 |
| 3/25/2026 | $9.81 | $9.89 | $9.78 | $9.78 | 38,000 |
| 3/24/2026 | $9.88 | $9.90 | $9.78 | $9.78 | 44,349 |
| 3/23/2026 | $9.95 | $9.95 | $9.91 | $9.92 | 31,200 |
| 3/20/2026 | $10.05 | $10.08 | $9.92 | $9.92 | 70,500 |
| 3/19/2026 | $10.13 | $10.13 | $10.07 | $10.08 | 20,247 |
| 3/18/2026 | $10.12 | $10.18 | $10.12 | $10.17 | 3,649 |
| 3/17/2026 | $10.09 | $10.15 | $10.09 | $10.15 | 16,600 |
| 3/16/2026 | $10.07 | $10.14 | $10.07 | $10.10 | 20,644 |
| 3/13/2026 | $10.06 | $10.14 | $10.06 | $10.08 | 41,111 |
| 3/12/2026 | $10.11 | $10.16 | $10.07 | $10.07 | 20,649 |
| 3/11/2026 | $10.17 | $10.20 | $10.10 | $10.11 | 62,633 |
| 3/10/2026 | $10.15 | $10.20 | $10.15 | $10.17 | 37,708 |
| 3/9/2026 | $10.18 | $10.20 | $10.16 | $10.16 | 18,900 |
| 3/6/2026 | $10.23 | $10.24 | $10.19 | $10.19 | 38,923 |
| 3/5/2026 | $10.25 | $10.32 | $10.24 | $10.25 | 72,907 |
| 3/4/2026 | $10.30 | $10.31 | $10.26 | $10.30 | 24,100 |
| 3/3/2026 | $10.37 | $10.37 | $10.28 | $10.31 | 50,446 |
| 3/2/2026 | $10.39 | $10.43 | $10.33 | $10.41 | 45,400 |
| 2/27/2026 | $10.43 | $10.45 | $10.39 | $10.41 | 32,522 |
| 2/26/2026 | $10.41 | $10.42 | $10.40 | $10.40 | 14,523 |
| 2/25/2026 | $10.38 | $10.42 | $10.38 | $10.39 | 18,100 |
| 2/24/2026 | $10.35 | $10.41 | $10.35 | $10.38 | 20,100 |
| 2/23/2026 | $10.35 | $10.41 | $10.35 | $10.36 | 22,329 |
| 2/20/2026 | $10.38 | $10.42 | $10.35 | $10.38 | 29,400 |