VLYPN(VLYPN)
VLYPN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.03 | $26.03 | $25.87 | $25.87 | 7,400 |
| 5/19/2026 | $25.94 | $26.02 | $25.87 | $25.94 | 1,440 |
| 5/18/2026 | $25.93 | $25.97 | $25.93 | $25.94 | 4,027 |
| 5/15/2026 | $26.05 | $26.05 | $25.91 | $25.95 | 3,200 |
| 5/14/2026 | $25.98 | $26.00 | $25.93 | $25.95 | 22,325 |
| 5/13/2026 | $25.96 | $26.00 | $25.95 | $25.98 | 5,900 |
| 5/12/2026 | $25.99 | $26.10 | $25.92 | $26.01 | 14,700 |
| 5/11/2026 | $25.91 | $26.03 | $25.91 | $26.00 | 15,845 |
| 5/8/2026 | $26.05 | $26.15 | $26.03 | $26.04 | 4,006 |
| 5/7/2026 | $25.99 | $26.05 | $25.99 | $26.05 | 3,700 |
| 5/6/2026 | $26.07 | $26.13 | $25.99 | $26.05 | 8,387 |
| 5/5/2026 | $26.15 | $26.15 | $25.94 | $26.11 | 5,329 |
| 5/4/2026 | $26.15 | $26.21 | $26.03 | $26.21 | 4,949 |
| 5/1/2026 | $26.19 | $26.23 | $26.12 | $26.15 | 3,105 |
| 4/30/2026 | $26.24 | $26.24 | $26.05 | $26.06 | 25,400 |
| 4/29/2026 | $26.10 | $26.18 | $26.06 | $26.12 | 10,643 |
| 4/28/2026 | $26.10 | $26.25 | $26.00 | $26.15 | 5,300 |
| 4/27/2026 | $26.38 | $26.38 | $26.23 | $26.25 | 33,235 |
| 4/24/2026 | $26.25 | $26.36 | $26.25 | $26.35 | 8,300 |
| 4/23/2026 | $26.33 | $26.35 | $26.24 | $26.34 | 5,422 |
| 4/22/2026 | $26.34 | $26.38 | $26.10 | $26.28 | 97,030 |
| 4/21/2026 | $26.27 | $26.27 | $26.19 | $26.20 | 700 |
| 4/20/2026 | $26.28 | $26.32 | $26.15 | $26.20 | 2,300 |
| 4/17/2026 | $26.30 | $26.30 | $26.17 | $26.17 | 6,913 |
| 4/16/2026 | $26.38 | $26.48 | $26.10 | $26.19 | 94,400 |
| 4/15/2026 | $26.34 | $26.54 | $26.17 | $26.25 | 309,317 |
| 4/14/2026 | $25.74 | $26.45 | $25.74 | $26.22 | 165,141 |
| 4/13/2026 | $25.51 | $25.70 | $25.41 | $25.65 | 99,800 |
| 4/10/2026 | $25.53 | $25.60 | $25.49 | $25.55 | 8,700 |
| 4/9/2026 | $25.52 | $25.60 | $25.49 | $25.50 | 7,700 |
| 4/8/2026 | $25.56 | $25.56 | $25.48 | $25.52 | 15,941 |
| 4/7/2026 | $25.49 | $25.51 | $25.36 | $25.48 | 6,100 |
| 4/6/2026 | $25.51 | $25.57 | $25.48 | $25.50 | 5,549 |
| 4/2/2026 | $25.20 | $25.54 | $25.20 | $25.52 | 11,731 |
| 4/1/2026 | $25.37 | $25.60 | $25.19 | $25.20 | 15,500 |
| 3/31/2026 | $25.40 | $25.45 | $25.26 | $25.30 | 26,444 |
| 3/30/2026 | $25.35 | $25.50 | $25.35 | $25.36 | 16,769 |
| 3/27/2026 | $25.68 | $25.68 | $25.28 | $25.28 | 20,167 |
| 3/26/2026 | $25.50 | $25.50 | $25.35 | $25.35 | 20,452 |
| 3/25/2026 | $25.54 | $25.54 | $25.37 | $25.37 | 9,853 |
| 3/24/2026 | $25.52 | $25.57 | $25.44 | $25.44 | 6,500 |
| 3/23/2026 | $25.42 | $25.56 | $25.30 | $25.56 | 5,818 |
| 3/20/2026 | $25.55 | $25.55 | $25.40 | $25.40 | 12,400 |
| 3/19/2026 | $25.63 | $25.65 | $25.50 | $25.51 | 8,013 |
| 3/18/2026 | $25.69 | $25.70 | $25.60 | $25.68 | 10,719 |
| 3/17/2026 | $25.71 | $25.71 | $25.63 | $25.67 | 6,827 |
| 3/16/2026 | $25.79 | $25.79 | $25.57 | $25.60 | 13,316 |
| 3/13/2026 | $25.80 | $25.86 | $25.61 | $25.62 | 39,500 |
| 3/12/2026 | $25.98 | $26.26 | $25.90 | $26.00 | 22,342 |
| 3/11/2026 | $26.08 | $26.08 | $25.96 | $25.96 | 5,630 |
| 3/10/2026 | $26.16 | $26.16 | $26.04 | $26.08 | 16,311 |
| 3/9/2026 | $25.97 | $26.11 | $25.89 | $26.08 | 12,300 |
| 3/6/2026 | $25.98 | $26.05 | $25.97 | $26.05 | 2,495 |
| 3/5/2026 | $26.12 | $26.15 | $26.05 | $26.05 | 14,300 |
| 3/4/2026 | $26.10 | $26.15 | $26.00 | $26.12 | 12,600 |
| 3/3/2026 | $26.09 | $26.10 | $25.95 | $26.10 | 4,310 |
| 3/2/2026 | $26.15 | $26.17 | $26.09 | $26.10 | 18,708 |
| 2/27/2026 | $26.00 | $26.00 | $25.87 | $26.00 | 45,212 |
| 2/26/2026 | $26.16 | $26.19 | $26.07 | $26.17 | 12,300 |
| 2/25/2026 | $26.13 | $26.19 | $26.13 | $26.15 | 11,000 |
| 2/24/2026 | $26.28 | $26.38 | $26.10 | $26.12 | 4,500 |
| 2/23/2026 | $26.33 | $26.38 | $26.24 | $26.24 | 5,200 |
| 2/20/2026 | $26.30 | $26.37 | $26.22 | $26.31 | 9,335 |