VOLVF(VOLVF)
VOLVF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $36.38 | $36.38 | $36.38 | $36.38 | 1,177 |
| 8/11/2026 | $37.65 | $37.65 | $36.50 | $36.50 | 1,700 |
| 8/10/2026 | $38.24 | $38.24 | $38.24 | $38.24 | 1,700 |
| 8/7/2026 | $38.24 | $38.24 | $38.24 | $38.24 | 1,700 |
| 8/6/2026 | $37.60 | $37.60 | $37.60 | $37.60 | 1,700 |
| 8/5/2026 | $37.60 | $37.60 | $37.60 | $37.60 | 1,700 |
| 8/4/2026 | $39.00 | $39.00 | $39.00 | $39.00 | 1,800 |
| 8/3/2026 | $38.32 | $38.35 | $38.03 | $38.03 | 600 |
| 7/31/2026 | $38.44 | $38.44 | $38.44 | $38.44 | 3 |
| 7/30/2026 | $38.44 | $38.44 | $38.44 | $38.44 | 411 |
| 7/29/2026 | $38.31 | $38.31 | $38.31 | $38.31 | 200 |
| 7/28/2026 | $37.42 | $37.81 | $36.58 | $36.58 | 726 |
| 7/27/2026 | $38.34 | $38.34 | $38.34 | $38.34 | 300 |
| 7/24/2026 | $36.35 | $36.35 | $36.35 | $36.35 | 300 |
| 7/23/2026 | $35.94 | $35.94 | $35.94 | $35.94 | 300 |
| 7/22/2026 | $35.94 | $35.94 | $35.94 | $35.94 | 300 |
| 7/21/2026 | $34.48 | $34.48 | $34.48 | $34.48 | 1,000 |
| 7/20/2026 | $34.00 | $34.49 | $34.00 | $34.49 | 1,244 |
| 7/17/2026 | $33.75 | $33.75 | $33.75 | $33.75 | 1,000 |
| 7/16/2026 | $33.75 | $33.75 | $33.75 | $33.75 | 31,100 |
| 7/15/2026 | $34.79 | $34.79 | $34.79 | $34.79 | 1,000 |
| 7/14/2026 | $34.79 | $34.79 | $34.79 | $34.79 | 1,000 |
| 7/13/2026 | $34.07 | $34.07 | $34.07 | $34.07 | 1,000 |
| 7/10/2026 | $34.60 | $34.60 | $34.60 | $34.60 | 1,000 |
| 7/9/2026 | $34.03 | $34.03 | $34.03 | $34.03 | 1,000 |
| 7/8/2026 | $34.03 | $34.03 | $34.03 | $34.03 | 1,000 |
| 7/7/2026 | $34.75 | $35.15 | $34.75 | $35.00 | 1,627 |
| 7/6/2026 | $34.57 | $34.57 | $34.57 | $34.57 | 500 |
| 7/2/2026 | $34.70 | $34.70 | $34.57 | $34.57 | 1,410 |
| 7/1/2026 | $33.94 | $33.94 | $33.94 | $33.94 | 300 |
| 6/30/2026 | $34.06 | $34.06 | $33.91 | $34.06 | 66,242 |
| 6/29/2026 | $33.88 | $33.88 | $33.88 | $33.88 | 200,500 |
| 6/26/2026 | $34.35 | $34.35 | $34.35 | $34.35 | 200 |
| 6/25/2026 | $33.42 | $34.35 | $33.42 | $34.35 | 524 |
| 6/24/2026 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 6/23/2026 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 6/22/2026 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 6/18/2026 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 6/17/2026 | $33.00 | $33.00 | $33.00 | $33.00 | 195,316 |
| 6/16/2026 | $34.46 | $34.72 | $34.46 | $34.72 | 185,333 |
| 6/15/2026 | $33.60 | $34.08 | $33.60 | $34.08 | 1,328 |
| 6/12/2026 | $33.79 | $33.79 | $33.79 | $33.79 | 200 |
| 6/11/2026 | $33.79 | $33.79 | $33.79 | $33.79 | 200 |
| 6/10/2026 | $33.79 | $33.79 | $33.79 | $33.79 | - |
| 6/9/2026 | $33.66 | $33.79 | $33.66 | $33.79 | 3,717 |
| 6/8/2026 | $34.90 | $34.90 | $33.51 | $33.51 | 503 |
| 6/5/2026 | $34.87 | $34.87 | $34.87 | $34.87 | 200 |
| 6/4/2026 | $34.87 | $34.87 | $34.87 | $34.87 | 248 |
| 6/3/2026 | $33.30 | $34.87 | $33.30 | $34.87 | 1,544 |
| 6/2/2026 | $35.10 | $35.10 | $33.20 | $33.20 | 2,000 |
| 6/1/2026 | $35.44 | $35.44 | $35.44 | $35.44 | 200 |
| 5/29/2026 | $35.44 | $35.44 | $35.44 | $35.44 | 200 |
| 5/28/2026 | $35.44 | $35.44 | $35.44 | $35.44 | 200 |
| 5/27/2026 | $35.44 | $35.44 | $35.44 | $35.44 | 600 |
| 5/26/2026 | $35.15 | $35.15 | $33.20 | $33.20 | 600 |
| 5/22/2026 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 5/21/2026 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 5/20/2026 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 5/19/2026 | $34.50 | $34.50 | $34.50 | $34.50 | 1,049 |
| 5/18/2026 | $32.50 | $32.50 | $32.50 | $32.50 | 836 |
| 5/15/2026 | $33.28 | $33.28 | $33.28 | $33.28 | 239 |