VLGEA(VLGEA)
VLGEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $46.70 | $46.88 | $45.47 | $46.11 | 47,648 |
| 5/19/2026 | $46.58 | $48.21 | $46.21 | $46.73 | 42,849 |
| 5/18/2026 | $45.30 | $46.55 | $44.91 | $46.49 | 47,800 |
| 5/15/2026 | $45.89 | $46.33 | $44.91 | $45.17 | 49,827 |
| 5/14/2026 | $45.27 | $45.96 | $45.07 | $45.84 | 38,100 |
| 5/13/2026 | $43.73 | $45.38 | $43.73 | $45.26 | 33,700 |
| 5/12/2026 | $43.61 | $44.43 | $43.23 | $44.19 | 33,100 |
| 5/11/2026 | $44.77 | $44.77 | $43.57 | $43.65 | 35,842 |
| 5/8/2026 | $43.94 | $44.87 | $43.86 | $44.68 | 47,721 |
| 5/7/2026 | $43.19 | $44.78 | $43.00 | $43.94 | 41,600 |
| 5/6/2026 | $44.06 | $44.23 | $43.15 | $43.37 | 42,200 |
| 5/5/2026 | $43.43 | $43.91 | $43.02 | $43.74 | 30,131 |
| 5/4/2026 | $43.71 | $44.27 | $42.83 | $43.13 | 41,833 |
| 5/1/2026 | $43.06 | $44.10 | $43.00 | $44.01 | 35,834 |
| 4/30/2026 | $42.22 | $43.38 | $41.86 | $43.09 | 43,800 |
| 4/29/2026 | $42.47 | $43.14 | $41.72 | $42.34 | 68,200 |
| 4/28/2026 | $42.40 | $43.17 | $42.27 | $42.80 | 36,500 |
| 4/27/2026 | $42.28 | $43.09 | $41.90 | $42.11 | 40,819 |
| 4/24/2026 | $42.72 | $42.72 | $42.22 | $42.40 | 36,349 |
| 4/23/2026 | $42.87 | $43.32 | $42.87 | $43.04 | 22,300 |
| 4/22/2026 | $42.44 | $43.10 | $42.41 | $42.66 | 44,500 |
| 4/21/2026 | $42.29 | $42.95 | $42.22 | $42.59 | 39,300 |
| 4/20/2026 | $42.61 | $43.33 | $42.04 | $42.51 | 38,703 |
| 4/17/2026 | $41.43 | $42.80 | $41.42 | $42.71 | 56,500 |
| 4/16/2026 | $41.11 | $42.28 | $40.53 | $41.41 | 42,730 |
| 4/15/2026 | $41.16 | $41.82 | $40.60 | $41.22 | 43,932 |
| 4/14/2026 | $41.83 | $42.47 | $40.95 | $41.21 | 61,700 |
| 4/13/2026 | $43.79 | $44.36 | $43.12 | $43.23 | 50,000 |
| 4/10/2026 | $44.61 | $44.80 | $43.70 | $43.89 | 60,443 |
| 4/9/2026 | $43.73 | $45.12 | $43.46 | $44.83 | 95,741 |
| 4/8/2026 | $43.21 | $43.76 | $42.80 | $43.76 | 93,400 |
| 4/7/2026 | $43.28 | $43.74 | $42.46 | $43.05 | 69,971 |
| 4/6/2026 | $42.81 | $43.46 | $42.23 | $43.17 | 79,220 |
| 4/2/2026 | $42.49 | $43.28 | $42.39 | $43.10 | 46,701 |
| 4/1/2026 | $42.21 | $43.13 | $41.96 | $42.81 | 36,300 |
| 3/31/2026 | $42.77 | $43.20 | $41.96 | $42.23 | 48,900 |
| 3/30/2026 | $42.32 | $42.98 | $41.61 | $42.81 | 48,945 |
| 3/27/2026 | $41.57 | $42.40 | $41.39 | $41.81 | 42,456 |
| 3/26/2026 | $40.87 | $41.66 | $40.82 | $41.59 | 61,103 |
| 3/25/2026 | $40.93 | $41.24 | $40.45 | $40.80 | 52,300 |
| 3/24/2026 | $41.49 | $41.97 | $40.38 | $40.46 | 75,800 |
| 3/23/2026 | $41.20 | $41.82 | $40.94 | $41.49 | 72,800 |
| 3/20/2026 | $41.53 | $41.57 | $40.06 | $40.65 | 100,700 |
| 3/19/2026 | $40.86 | $41.82 | $40.61 | $41.42 | 42,533 |
| 3/18/2026 | $42.11 | $42.32 | $40.56 | $40.98 | 64,145 |
| 3/17/2026 | $42.90 | $43.29 | $41.81 | $42.17 | 46,926 |
| 3/16/2026 | $42.80 | $43.35 | $42.49 | $42.79 | 65,300 |
| 3/13/2026 | $41.86 | $42.60 | $41.28 | $42.36 | 48,700 |
| 3/12/2026 | $39.52 | $41.58 | $39.52 | $41.36 | 51,459 |
| 3/11/2026 | $39.95 | $40.13 | $39.44 | $40.00 | 27,135 |
| 3/10/2026 | $40.01 | $40.81 | $39.91 | $40.15 | 42,500 |
| 3/9/2026 | $40.80 | $40.80 | $39.27 | $40.41 | 51,437 |
| 3/6/2026 | $39.54 | $41.04 | $38.96 | $40.90 | 59,900 |
| 3/5/2026 | $40.23 | $40.67 | $39.41 | $39.64 | 42,500 |
| 3/4/2026 | $40.20 | $40.99 | $39.15 | $40.91 | 32,922 |
| 3/3/2026 | $38.85 | $40.68 | $38.46 | $40.49 | 69,719 |
| 3/2/2026 | $39.20 | $39.86 | $38.88 | $39.10 | 42,139 |
| 2/27/2026 | $38.61 | $39.55 | $38.48 | $39.15 | 30,621 |
| 2/26/2026 | $39.36 | $39.53 | $38.80 | $39.00 | 22,900 |
| 2/25/2026 | $40.02 | $40.10 | $39.00 | $39.24 | 30,200 |
| 2/24/2026 | $39.71 | $40.03 | $39.14 | $39.94 | 30,318 |
| 2/23/2026 | $38.85 | $39.90 | $38.14 | $39.49 | 66,400 |
| 2/20/2026 | $39.22 | $39.90 | $38.48 | $39.20 | 44,600 |
| 2/19/2026 | $38.07 | $39.50 | $38.07 | $39.22 | 41,425 |