VLTO(VLTO)
VLTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $97.11 | $97.79 | $95.98 | $97.54 | 612,169 |
| 8/12/2026 | $96.49 | $97.69 | $95.76 | $96.67 | 1.09M |
| 8/11/2026 | $97.51 | $98.43 | $96.33 | $97.97 | 1.47M |
| 8/10/2026 | $97.78 | $98.75 | $96.97 | $97.11 | 1.37M |
| 8/7/2026 | $98.13 | $98.98 | $96.62 | $98.34 | 1.16M |
| 8/6/2026 | $97.37 | $98.06 | $96.65 | $98.02 | 1.48M |
| 8/5/2026 | $97.00 | $97.18 | $95.94 | $97.16 | 1.67M |
| 8/4/2026 | $94.01 | $96.52 | $93.61 | $96.45 | 1.39M |
| 8/3/2026 | $94.97 | $95.64 | $93.62 | $94.82 | 1.43M |
| 7/31/2026 | $94.99 | $95.60 | $92.37 | $94.17 | 1.54M |
| 7/30/2026 | $97.45 | $99.65 | $93.90 | $94.71 | 1.89M |
| 7/29/2026 | $101.52 | $102.25 | $96.93 | $98.83 | 3.11M |
| 7/28/2026 | $95.56 | $98.54 | $94.51 | $98.47 | 3.14M |
| 7/27/2026 | $92.63 | $94.37 | $92.31 | $94.28 | 1.85M |
| 7/24/2026 | $91.70 | $92.73 | $90.68 | $92.02 | 1.76M |
| 7/23/2026 | $90.66 | $91.66 | $89.90 | $91.50 | 1.48M |
| 7/22/2026 | $90.62 | $91.37 | $89.35 | $91.15 | 1.51M |
| 7/21/2026 | $91.98 | $92.04 | $89.77 | $90.18 | 1.49M |
| 7/20/2026 | $94.17 | $94.18 | $92.74 | $93.15 | 1.33M |
| 7/17/2026 | $93.30 | $96.67 | $93.30 | $93.81 | 3.04M |
| 7/16/2026 | $91.71 | $94.29 | $91.71 | $94.21 | 1.39M |
| 7/15/2026 | $91.17 | $92.46 | $90.71 | $91.00 | 1.65M |
| 7/14/2026 | $92.15 | $93.06 | $91.20 | $91.90 | 1.27M |
| 7/13/2026 | $92.90 | $93.88 | $92.44 | $92.91 | 1.57M |
| 7/10/2026 | $92.72 | $93.45 | $92.37 | $92.70 | 1.20M |
| 7/9/2026 | $91.43 | $92.40 | $90.97 | $92.10 | 1.50M |
| 7/8/2026 | $92.85 | $93.55 | $90.94 | $91.74 | 1.96M |
| 7/7/2026 | $93.82 | $94.30 | $92.49 | $93.10 | 1.73M |
| 7/6/2026 | $92.00 | $92.95 | $91.08 | $92.48 | 1.77M |
| 7/2/2026 | $90.79 | $92.60 | $90.04 | $92.55 | 2.23M |
| 7/1/2026 | $89.82 | $91.84 | $89.66 | $90.34 | 2.80M |
| 6/30/2026 | $87.54 | $89.30 | $87.03 | $88.68 | 2.39M |
| 6/29/2026 | $89.28 | $89.64 | $87.70 | $88.32 | 2.16M |
| 6/26/2026 | $88.65 | $90.62 | $88.65 | $89.74 | 5.68M |
| 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 |