VLTO(VLTO)
VLTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $88.65 | $90.62 | $88.65 | $89.74 | 5.57M |
| 6/25/2026 | $86.72 | $89.46 | $84.85 | $87.99 | 2.29M |
| 6/24/2026 | $84.85 | $87.08 | $84.59 | $86.32 | 2.59M |
| 6/23/2026 | $83.94 | $84.78 | $83.04 | $84.60 | 2.95M |
| 6/22/2026 | $83.25 | $83.91 | $81.58 | $82.95 | 4.03M |
| 6/18/2026 | $83.14 | $84.44 | $82.53 | $84.02 | 6.78M |
| 6/17/2026 | $83.37 | $85.16 | $82.54 | $82.77 | 2.11M |
| 6/16/2026 | $83.45 | $84.31 | $82.94 | $83.98 | 1.29M |
| 6/15/2026 | $83.35 | $84.31 | $82.26 | $82.68 | 1.63M |
| 6/12/2026 | $83.05 | $84.05 | $82.18 | $83.36 | 1.58M |
| 6/11/2026 | $83.00 | $83.84 | $82.59 | $82.64 | 1.48M |
| 6/10/2026 | $85.97 | $86.25 | $82.32 | $82.62 | 1.82M |
| 6/9/2026 | $84.46 | $86.52 | $83.89 | $86.16 | 1.56M |
| 6/8/2026 | $85.56 | $86.30 | $84.72 | $84.91 | 1.86M |
| 6/5/2026 | $85.52 | $86.84 | $85.36 | $86.05 | 2.00M |
| 6/4/2026 | $86.20 | $87.15 | $84.58 | $84.74 | 2.99M |
| 6/3/2026 | $82.43 | $84.72 | $82.35 | $84.67 | 2.13M |
| 6/2/2026 | $82.83 | $83.43 | $82.03 | $82.43 | 1.97M |
| 6/1/2026 | $82.23 | $84.72 | $82.23 | $83.60 | 2.85M |
| 5/29/2026 | $83.66 | $84.52 | $82.16 | $82.23 | 4.41M |
| 5/28/2026 | $84.06 | $84.84 | $80.03 | $83.48 | 5.29M |
| 5/27/2026 | $85.82 | $86.92 | $84.15 | $84.46 | 2.61M |
| 5/26/2026 | $86.85 | $86.85 | $85.64 | $86.05 | 1.77M |
| 5/22/2026 | $86.21 | $87.22 | $85.86 | $86.80 | 1.56M |
| 5/21/2026 | $86.13 | $87.03 | $85.07 | $85.96 | 2.44M |
| 5/20/2026 | $85.86 | $86.55 | $84.70 | $86.19 | 2.68M |
| 5/19/2026 | $86.59 | $87.76 | $85.69 | $86.47 | 2.22M |
| 5/18/2026 | $85.09 | $86.93 | $85.01 | $86.71 | 2.09M |
| 5/15/2026 | $85.62 | $86.42 | $84.45 | $84.83 | 2.40M |
| 5/14/2026 | $85.85 | $86.44 | $85.00 | $85.27 | 2.28M |
| 5/13/2026 | $86.04 | $86.61 | $85.11 | $85.85 | 2.51M |
| 5/12/2026 | $86.61 | $87.38 | $85.94 | $86.73 | 1.74M |
| 5/11/2026 | $86.71 | $87.63 | $85.95 | $86.57 | 1.96M |
| 5/8/2026 | $88.84 | $88.84 | $86.27 | $86.84 | 2.05M |
| 5/7/2026 | $86.71 | $89.45 | $86.64 | $88.73 | 2.66M |
| 5/6/2026 | $88.40 | $89.01 | $86.64 | $86.88 | 1.56M |
| 5/5/2026 | $88.06 | $89.51 | $87.68 | $88.13 | 1.56M |
| 5/4/2026 | $87.37 | $88.47 | $86.85 | $88.24 | 2.08M |
| 5/1/2026 | $88.77 | $89.32 | $87.26 | $87.63 | 1.59M |
| 4/30/2026 | $89.77 | $90.79 | $87.83 | $88.20 | 2.88M |
| 4/29/2026 | $88.71 | $92.53 | $87.58 | $89.47 | 3.28M |
| 4/28/2026 | $87.75 | $88.13 | $85.46 | $85.60 | 2.80M |
| 4/27/2026 | $88.48 | $89.25 | $85.98 | $87.15 | 3.18M |
| 4/24/2026 | $88.45 | $89.01 | $87.96 | $88.62 | 1.17M |
| 4/23/2026 | $89.20 | $89.20 | $87.19 | $88.79 | 1.51M |
| 4/22/2026 | $89.96 | $90.53 | $88.97 | $89.00 | 1.54M |
| 4/21/2026 | $90.38 | $91.58 | $89.66 | $89.68 | 1.32M |
| 4/20/2026 | $90.86 | $91.69 | $90.15 | $90.29 | 1.50M |
| 4/17/2026 | $91.30 | $92.75 | $90.89 | $90.98 | 2.06M |
| 4/16/2026 | $92.12 | $92.50 | $90.24 | $90.54 | 1.63M |
| 4/15/2026 | $92.41 | $92.48 | $91.60 | $92.32 | 1.56M |
| 4/14/2026 | $91.25 | $92.64 | $90.44 | $92.39 | 2.17M |
| 4/13/2026 | $89.33 | $91.07 | $88.46 | $90.85 | 1.35M |
| 4/10/2026 | $89.60 | $89.60 | $88.52 | $89.50 | 1.76M |
| 4/9/2026 | $89.89 | $90.31 | $88.87 | $89.62 | 1.93M |
| 4/8/2026 | $89.70 | $90.66 | $89.46 | $90.47 | 1.88M |
| 4/7/2026 | $88.54 | $89.43 | $88.15 | $88.82 | 1.55M |
| 4/6/2026 | $88.01 | $88.90 | $87.74 | $88.73 | 1.44M |
| 4/2/2026 | $87.52 | $88.77 | $87.08 | $88.01 | 1.78M |
| 4/1/2026 | $87.30 | $88.57 | $87.08 | $88.06 | 1.54M |
| 3/31/2026 | $87.11 | $89.02 | $86.54 | $88.42 | 2.85M |
| 3/30/2026 | $85.96 | $86.86 | $85.28 | $86.01 | 1.90M |