VLO(VLO)
VLO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $228.19 | $229.00 | $214.71 | $223.65 | 6.99M |
| 4/16/2026 | $235.00 | $242.65 | $235.00 | $241.74 | 1.93M |
| 4/15/2026 | $234.09 | $236.56 | $231.03 | $235.00 | 2.29M |
| 4/14/2026 | $242.60 | $242.60 | $234.79 | $235.58 | 2.83M |
| 4/13/2026 | $243.16 | $243.31 | $237.78 | $242.08 | 2.77M |
| 4/10/2026 | $233.83 | $239.07 | $230.20 | $238.82 | 2.90M |
| 4/9/2026 | $240.09 | $245.56 | $233.12 | $235.10 | 3.91M |
| 4/8/2026 | $235.00 | $241.65 | $231.89 | $239.64 | 5.31M |
| 4/7/2026 | $245.91 | $254.55 | $245.71 | $251.49 | 3.61M |
| 4/6/2026 | $242.47 | $245.65 | $239.45 | $245.58 | 1.49M |
| 4/2/2026 | $248.60 | $250.72 | $241.00 | $244.09 | 2.67M |
| 4/1/2026 | $242.75 | $245.01 | $235.69 | $241.46 | 5.06M |
| 3/31/2026 | $249.78 | $254.91 | $242.55 | $247.08 | 3.74M |
| 3/30/2026 | $255.69 | $258.43 | $248.43 | $250.27 | 4.12M |
| 3/27/2026 | $247.86 | $255.97 | $246.07 | $254.32 | 4.53M |
| 3/26/2026 | $235.24 | $249.11 | $235.00 | $248.14 | 4.15M |
| 3/25/2026 | $238.90 | $243.75 | $234.27 | $234.54 | 4.48M |
| 3/24/2026 | $238.74 | $246.26 | $236.30 | $241.75 | 3.68M |
| 3/23/2026 | $232.25 | $241.45 | $231.20 | $237.39 | 3.90M |
| 3/20/2026 | $243.21 | $244.74 | $237.94 | $239.86 | 19.80M |
| 3/19/2026 | $241.78 | $247.73 | $240.57 | $242.07 | 4.21M |
| 3/18/2026 | $239.31 | $242.56 | $236.74 | $238.46 | 3.53M |
| 3/17/2026 | $234.50 | $237.89 | $232.35 | $235.96 | 2.50M |
| 3/16/2026 | $232.59 | $234.97 | $230.00 | $232.57 | 2.65M |
| 3/13/2026 | $232.26 | $235.70 | $230.30 | $230.59 | 4.09M |
| 3/12/2026 | $232.39 | $240.27 | $230.84 | $235.81 | 4.99M |
| 3/11/2026 | $218.63 | $231.23 | $218.63 | $231.05 | 3.77M |
| 3/10/2026 | $216.01 | $220.91 | $213.83 | $217.02 | 3.95M |
| 3/9/2026 | $226.37 | $226.37 | $214.11 | $215.95 | 6.48M |
| 3/6/2026 | $226.97 | $230.49 | $221.32 | $224.63 | 4.34M |
| 3/5/2026 | $229.50 | $232.99 | $223.32 | $228.03 | 6.14M |
| 3/4/2026 | $217.25 | $225.96 | $216.44 | $225.60 | 4.22M |
| 3/3/2026 | $218.99 | $221.95 | $210.76 | $217.71 | 5.39M |
| 3/2/2026 | $214.99 | $216.18 | $207.49 | $214.91 | 5.49M |
| 2/27/2026 | $203.96 | $205.03 | $199.10 | $204.64 | 2.99M |
| 2/26/2026 | $198.00 | $205.99 | $196.88 | $203.79 | 2.34M |
| 2/25/2026 | $200.47 | $200.68 | $195.37 | $199.64 | 2.26M |
| 2/24/2026 | $197.41 | $199.50 | $194.58 | $199.33 | 1.90M |
| 2/23/2026 | $200.63 | $204.26 | $195.70 | $197.39 | 2.02M |
| 2/20/2026 | $198.54 | $201.79 | $198.00 | $200.76 | 1.98M |
| 2/19/2026 | $200.40 | $201.23 | $196.60 | $199.24 | 2.19M |
| 2/18/2026 | $199.55 | $200.44 | $196.99 | $199.46 | 2.05M |
| 2/17/2026 | $201.35 | $204.25 | $195.77 | $197.34 | 2.20M |
| 2/13/2026 | $196.95 | $201.51 | $195.99 | $200.17 | 2.17M |
| 2/12/2026 | $204.08 | $206.77 | $195.71 | $196.91 | 3.19M |
| 2/11/2026 | $203.17 | $204.33 | $200.51 | $203.92 | 2.92M |
| 2/10/2026 | $200.25 | $201.00 | $197.75 | $199.50 | 2.03M |
| 2/9/2026 | $202.92 | $204.14 | $199.90 | $201.38 | 1.95M |
| 2/6/2026 | $195.88 | $203.14 | $194.50 | $202.68 | 2.87M |
| 2/5/2026 | $192.63 | $194.88 | $190.11 | $194.14 | 2.38M |
| 2/4/2026 | $193.28 | $198.36 | $193.24 | $197.41 | 4.47M |
| 2/3/2026 | $182.61 | $193.04 | $180.96 | $192.27 | 5.52M |
| 2/2/2026 | $178.07 | $181.50 | $176.50 | $180.22 | 2.78M |
| 1/30/2026 | $183.16 | $183.16 | $177.91 | $181.43 | 3.30M |
| 1/29/2026 | $191.77 | $194.50 | $182.00 | $182.49 | 6.56M |
| 1/28/2026 | $184.93 | $186.77 | $182.55 | $184.02 | 2.76M |
| 1/27/2026 | $184.73 | $185.80 | $181.14 | $182.91 | 2.36M |
| 1/26/2026 | $188.67 | $189.87 | $181.53 | $183.28 | 3.37M |
| 1/23/2026 | $189.49 | $194.35 | $186.87 | $187.09 | 2.85M |
| 1/22/2026 | $187.58 | $189.31 | $185.37 | $186.89 | 2.95M |
| 1/21/2026 | $187.98 | $193.33 | $187.33 | $188.19 | 3.13M |
| 1/20/2026 | $184.55 | $186.99 | $183.10 | $184.73 | 2.69M |