VIA(VIA)
VIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.81 | $14.72 | $13.47 | $14.51 | 565,393 |
| 5/19/2026 | $14.91 | $15.57 | $14.01 | $14.03 | 539,536 |
| 5/18/2026 | $14.56 | $15.35 | $14.50 | $14.91 | 512,101 |
| 5/15/2026 | $14.50 | $14.86 | $14.20 | $14.75 | 554,600 |
| 5/14/2026 | $13.34 | $14.78 | $12.95 | $14.38 | 866,260 |
| 5/13/2026 | $14.01 | $14.46 | $13.27 | $13.31 | 837,889 |
| 5/12/2026 | $17.04 | $17.04 | $13.87 | $14.12 | 1.39M |
| 5/11/2026 | $17.14 | $17.88 | $16.55 | $16.93 | 887,612 |
| 5/8/2026 | $18.07 | $18.44 | $17.18 | $17.31 | 605,593 |
| 5/7/2026 | $17.50 | $18.77 | $17.50 | $18.34 | 549,738 |
| 5/6/2026 | $16.60 | $17.35 | $15.91 | $17.30 | 367,893 |
| 5/5/2026 | $16.88 | $17.23 | $16.22 | $16.57 | 1.36M |
| 5/4/2026 | $16.28 | $16.84 | $15.94 | $16.84 | 523,826 |
| 5/1/2026 | $15.58 | $16.35 | $15.34 | $16.24 | 358,924 |
| 4/30/2026 | $15.38 | $15.41 | $14.86 | $15.21 | 249,545 |
| 4/29/2026 | $15.17 | $15.47 | $14.42 | $15.43 | 1.36M |
| 4/28/2026 | $15.26 | $15.61 | $15.07 | $15.40 | 374,300 |
| 4/27/2026 | $15.50 | $15.89 | $15.17 | $15.22 | 480,825 |
| 4/24/2026 | $15.75 | $16.04 | $15.35 | $15.63 | 416,518 |
| 4/23/2026 | $17.10 | $17.27 | $15.31 | $15.60 | 388,888 |
| 4/22/2026 | $17.79 | $18.03 | $17.32 | $17.63 | 251,200 |
| 4/21/2026 | $17.46 | $18.18 | $17.16 | $17.49 | 454,900 |
| 4/20/2026 | $17.27 | $17.93 | $17.20 | $17.46 | 256,908 |
| 4/17/2026 | $17.91 | $17.97 | $17.27 | $17.45 | 299,434 |
| 4/16/2026 | $17.48 | $18.31 | $17.10 | $17.52 | 726,783 |
| 4/15/2026 | $16.05 | $17.23 | $15.77 | $17.14 | 515,301 |
| 4/14/2026 | $15.82 | $16.14 | $15.62 | $15.77 | 364,927 |
| 4/13/2026 | $14.65 | $15.74 | $14.62 | $15.59 | 517,600 |
| 4/10/2026 | $15.60 | $15.78 | $14.38 | $14.52 | 828,600 |
| 4/9/2026 | $15.55 | $15.68 | $14.98 | $15.56 | 445,473 |
| 4/8/2026 | $16.51 | $16.88 | $15.72 | $15.73 | 330,800 |
| 4/7/2026 | $15.96 | $16.22 | $15.51 | $15.87 | 805,727 |
| 4/6/2026 | $15.83 | $16.31 | $15.73 | $15.96 | 379,127 |
| 4/2/2026 | $15.05 | $15.85 | $14.78 | $15.80 | 497,644 |
| 4/1/2026 | $15.00 | $15.82 | $14.83 | $15.29 | 646,472 |
| 3/31/2026 | $14.07 | $15.19 | $14.07 | $15.00 | 488,700 |
| 3/30/2026 | $13.73 | $14.51 | $13.69 | $13.93 | 497,300 |
| 3/27/2026 | $13.97 | $13.97 | $13.24 | $13.64 | 498,011 |
| 3/26/2026 | $13.60 | $14.69 | $13.54 | $14.22 | 499,702 |
| 3/25/2026 | $13.75 | $13.76 | $13.15 | $13.59 | 828,900 |
| 3/24/2026 | $14.49 | $14.65 | $13.24 | $13.43 | 660,523 |
| 3/23/2026 | $14.43 | $14.92 | $13.76 | $14.72 | 807,474 |
| 3/20/2026 | $13.98 | $14.37 | $13.11 | $14.36 | 1.01M |
| 3/19/2026 | $14.12 | $14.41 | $13.82 | $14.04 | 826,930 |
| 3/18/2026 | $14.22 | $14.48 | $13.76 | $14.16 | 1.19M |
| 3/17/2026 | $14.25 | $15.32 | $13.74 | $14.48 | 2.09M |
| 3/16/2026 | $16.56 | $17.06 | $14.15 | $14.23 | 3.04M |
| 3/13/2026 | $18.01 | $18.13 | $16.43 | $16.68 | 1.33M |
| 3/12/2026 | $18.71 | $19.18 | $17.86 | $17.94 | 703,216 |
| 3/11/2026 | $18.23 | $19.15 | $18.10 | $18.72 | 1.01M |
| 3/10/2026 | $18.91 | $19.20 | $17.57 | $18.51 | 1.48M |
| 3/9/2026 | $18.71 | $19.19 | $18.15 | $19.00 | 689,010 |
| 3/6/2026 | $18.67 | $19.41 | $18.54 | $19.04 | 526,112 |
| 3/5/2026 | $19.10 | $20.20 | $18.56 | $19.16 | 1.23M |
| 3/4/2026 | $18.14 | $19.29 | $17.72 | $19.24 | 1.01M |
| 3/3/2026 | $16.60 | $18.18 | $16.06 | $18.12 | 1.39M |
| 3/2/2026 | $16.66 | $18.95 | $16.66 | $18.15 | 1.27M |
| 2/27/2026 | $18.84 | $19.04 | $16.40 | $17.18 | 1.43M |
| 2/26/2026 | $17.77 | $18.59 | $17.74 | $18.58 | 547,915 |
| 2/25/2026 | $16.09 | $18.12 | $15.85 | $17.61 | 706,926 |
| 2/24/2026 | $15.69 | $16.24 | $15.66 | $15.92 | 314,000 |
| 2/23/2026 | $16.55 | $16.75 | $15.48 | $15.78 | 328,144 |
| 2/20/2026 | $16.10 | $17.75 | $15.80 | $16.55 | 1.03M |