VLSFINANCE.BO(VLSFINANCE.BO)
VLSFINANCE.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $258.30 | $261.30 | $258.00 | $260.80 | 1,248 |
| 7/17/2026 | $245.80 | $257.20 | $245.80 | $257.20 | 2,264 |
| 7/16/2026 | $250.85 | $252.45 | $249.95 | $252.00 | 363 |
| 7/15/2026 | $254.05 | $256.00 | $250.10 | $250.85 | 1,691 |
| 7/14/2026 | $255.60 | $257.45 | $250.80 | $254.80 | 544 |
| 7/13/2026 | $253.50 | $257.15 | $252.15 | $257.15 | 222 |
| 7/10/2026 | $254.95 | $256.40 | $253.90 | $253.95 | 232 |
| 7/9/2026 | $251.60 | $253.50 | $251.55 | $253.15 | 848 |
| 7/8/2026 | $253.65 | $255.45 | $251.55 | $251.55 | 613 |
| 7/7/2026 | $257.50 | $258.00 | $252.40 | $253.20 | 788 |
| 7/6/2026 | $248.05 | $257.50 | $248.05 | $256.00 | 393 |
| 7/3/2026 | $256.15 | $257.00 | $254.00 | $254.75 | 1,461 |
| 7/2/2026 | $250.30 | $260.00 | $250.30 | $257.65 | 599 |
| 7/1/2026 | $256.70 | $260.15 | $254.55 | $254.55 | 654 |
| 6/30/2026 | $256.95 | $260.00 | $256.00 | $256.80 | 1,441 |
| 6/29/2026 | $271.70 | $271.70 | $255.70 | $257.65 | 953 |
| 6/25/2026 | $249.60 | $274.70 | $244.90 | $262.80 | 9,374 |
| 6/24/2026 | $243.85 | $246.45 | $243.10 | $246.00 | 2,897 |
| 6/23/2026 | $249.05 | $249.60 | $241.10 | $241.10 | 2,350 |
| 6/22/2026 | $247.85 | $252.60 | $246.95 | $249.25 | 964 |
| 6/19/2026 | $243.50 | $243.50 | $240.35 | $241.25 | 924 |
| 6/18/2026 | $240.00 | $242.65 | $236.30 | $240.65 | 392 |
| 6/17/2026 | $237.20 | $241.30 | $237.20 | $239.65 | 117 |
| 6/16/2026 | $234.25 | $242.50 | $234.25 | $238.00 | 1,395 |
| 6/15/2026 | $235.90 | $236.95 | $231.10 | $234.60 | 1,989 |
| 6/12/2026 | $230.40 | $232.45 | $226.05 | $231.00 | 3,423 |
| 6/11/2026 | $228.60 | $228.60 | $225.60 | $225.60 | 793 |
| 6/10/2026 | $221.60 | $230.60 | $221.60 | $229.35 | 1,423 |
| 6/9/2026 | $230.05 | $233.00 | $222.95 | $232.00 | 3,741 |
| 6/8/2026 | $232.00 | $233.00 | $226.00 | $229.25 | 2,371 |
| 6/5/2026 | $232.30 | $233.00 | $231.60 | $231.85 | 687 |
| 6/4/2026 | $230.00 | $232.95 | $230.00 | $230.95 | 1,301 |
| 6/3/2026 | $228.10 | $232.95 | $224.05 | $231.50 | 1,519 |
| 6/2/2026 | $222.05 | $231.75 | $222.00 | $230.25 | 214 |
| 6/1/2026 | $227.15 | $235.95 | $225.00 | $225.00 | 2,392 |
| 5/29/2026 | $225.15 | $232.50 | $223.00 | $230.00 | 5,310 |
| 5/27/2026 | $235.20 | $235.20 | $220.00 | $228.20 | 7,761 |
| 5/26/2026 | $237.80 | $241.00 | $237.80 | $239.00 | 1,455 |
| 5/25/2026 | $231.90 | $236.00 | $229.85 | $233.85 | 605 |
| 5/22/2026 | $232.75 | $232.75 | $231.90 | $231.90 | 104 |
| 5/21/2026 | $229.00 | $229.00 | $229.00 | $229.00 | - |
| 5/20/2026 | $229.00 | $229.00 | $229.00 | $229.00 | 10 |
| 5/19/2026 | $231.05 | $234.15 | $231.00 | $231.05 | 344 |
| 5/18/2026 | $233.95 | $233.95 | $229.45 | $232.00 | 2,435 |
| 5/15/2026 | $229.05 | $243.45 | $229.00 | $241.50 | 1,267 |
| 5/14/2026 | $231.70 | $234.05 | $228.65 | $230.00 | 586 |
| 5/13/2026 | $233.00 | $236.95 | $230.05 | $230.05 | 1,771 |
| 5/12/2026 | $236.50 | $236.50 | $231.25 | $236.10 | 2,263 |
| 5/11/2026 | $245.00 | $249.00 | $240.60 | $240.60 | 2,620 |
| 5/8/2026 | $251.90 | $251.90 | $246.10 | $248.55 | 662 |
| 5/7/2026 | $243.00 | $249.85 | $241.35 | $247.60 | 857 |
| 5/6/2026 | $238.95 | $244.85 | $233.20 | $242.65 | 2,499 |
| 5/5/2026 | $237.00 | $237.00 | $231.00 | $236.50 | 1,812 |
| 5/4/2026 | $233.00 | $236.15 | $229.85 | $229.85 | 1,115 |
| 4/30/2026 | $232.95 | $234.70 | $230.40 | $231.00 | 2,221 |
| 4/29/2026 | $238.00 | $239.25 | $237.95 | $238.85 | 153 |
| 4/28/2026 | $249.40 | $249.40 | $237.00 | $239.25 | 234 |
| 4/27/2026 | $237.60 | $243.20 | $236.50 | $237.50 | 1,081 |
| 4/24/2026 | $238.40 | $238.40 | $235.00 | $236.00 | 6,433 |
| 4/23/2026 | $244.00 | $246.00 | $236.95 | $240.50 | 1,153 |
| 4/22/2026 | $241.20 | $245.00 | $241.20 | $245.00 | 2,415 |
| 4/21/2026 | $240.45 | $245.45 | $239.00 | $240.00 | 5,355 |