VLTO(VLTO)
VLTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $86.25 | $86.72 | $84.99 | $85.03 | 2.13M |
| 3/26/2026 | $86.52 | $88.40 | $86.09 | $86.39 | 3.11M |
| 3/25/2026 | $87.90 | $88.47 | $85.63 | $87.11 | 2.03M |
| 3/24/2026 | $87.52 | $88.18 | $86.84 | $86.86 | 1.49M |
| 3/23/2026 | $89.93 | $90.15 | $88.47 | $88.50 | 2.99M |
| 3/20/2026 | $89.54 | $89.63 | $87.99 | $88.63 | 5.72M |
| 3/19/2026 | $89.49 | $90.29 | $88.61 | $89.66 | 1.42M |
| 3/18/2026 | $90.45 | $91.27 | $89.91 | $89.99 | 1.41M |
| 3/17/2026 | $92.00 | $92.10 | $90.77 | $90.99 | 1.46M |
| 3/16/2026 | $91.04 | $91.92 | $89.96 | $91.21 | 1.25M |
| 3/13/2026 | $90.61 | $90.81 | $89.75 | $90.20 | 1.07M |
| 3/12/2026 | $91.25 | $91.74 | $89.71 | $89.76 | 1.70M |
| 3/11/2026 | $91.65 | $91.93 | $90.56 | $91.37 | 1.42M |
| 3/10/2026 | $93.71 | $94.03 | $91.33 | $91.79 | 1.67M |
| 3/9/2026 | $93.74 | $94.52 | $91.71 | $94.06 | 1.53M |
| 3/6/2026 | $92.81 | $94.44 | $92.55 | $94.33 | 1.51M |
| 3/5/2026 | $94.01 | $96.15 | $93.58 | $95.19 | 2.10M |
| 3/4/2026 | $95.34 | $95.72 | $94.47 | $94.70 | 1.68M |
| 3/3/2026 | $96.28 | $96.28 | $95.01 | $95.64 | 1.53M |
| 3/2/2026 | $96.51 | $97.80 | $95.82 | $97.22 | 1.45M |
| 2/27/2026 | $97.14 | $97.88 | $96.15 | $97.43 | 2.47M |
| 2/26/2026 | $95.26 | $98.08 | $94.96 | $98.02 | 2.34M |
| 2/25/2026 | $93.74 | $94.40 | $92.95 | $94.37 | 1.97M |
| 2/24/2026 | $92.62 | $93.91 | $92.20 | $93.65 | 2.19M |
| 2/23/2026 | $92.72 | $93.24 | $91.37 | $92.60 | 2.36M |
| 2/20/2026 | $93.70 | $94.61 | $92.33 | $93.08 | 2.73M |
| 2/19/2026 | $94.08 | $95.45 | $93.05 | $93.98 | 1.75M |
| 2/18/2026 | $92.28 | $94.42 | $91.61 | $94.28 | 2.60M |
| 2/17/2026 | $93.84 | $94.72 | $91.80 | $92.20 | 2.49M |
| 2/13/2026 | $92.26 | $93.35 | $92.24 | $92.54 | 1.59M |
| 2/12/2026 | $95.07 | $95.53 | $91.64 | $91.98 | 2.39M |
| 2/11/2026 | $92.72 | $95.56 | $92.72 | $95.00 | 3.29M |
| 2/10/2026 | $92.15 | $93.59 | $92.07 | $92.81 | 2.97M |
| 2/9/2026 | $90.80 | $93.41 | $90.59 | $92.69 | 3.59M |
| 2/6/2026 | $90.99 | $92.42 | $89.58 | $90.57 | 3.37M |
| 2/5/2026 | $91.34 | $91.75 | $88.82 | $90.79 | 3.70M |
| 2/4/2026 | $97.32 | $97.46 | $88.40 | $91.41 | 6.46M |