VPV(VPV)
VPV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.75 | $10.84 | $10.73 | $10.78 | 41,300 |
| 5/19/2026 | $10.74 | $10.78 | $10.69 | $10.73 | 45,032 |
| 5/18/2026 | $10.86 | $10.87 | $10.78 | $10.80 | 29,330 |
| 5/15/2026 | $10.86 | $10.94 | $10.79 | $10.85 | 50,517 |
| 5/14/2026 | $10.99 | $11.04 | $10.94 | $10.94 | 51,336 |
| 5/13/2026 | $11.08 | $11.14 | $11.05 | $11.05 | 45,000 |
| 5/12/2026 | $11.13 | $11.19 | $11.08 | $11.08 | 12,600 |
| 5/11/2026 | $11.14 | $11.19 | $11.13 | $11.16 | 38,800 |
| 5/8/2026 | $11.19 | $11.19 | $11.14 | $11.15 | 13,919 |
| 5/7/2026 | $11.19 | $11.19 | $11.08 | $11.18 | 63,621 |
| 5/6/2026 | $11.14 | $11.22 | $11.12 | $11.18 | 43,400 |
| 5/5/2026 | $10.92 | $11.13 | $10.92 | $11.08 | 37,906 |
| 5/4/2026 | $11.04 | $11.19 | $10.90 | $10.92 | 70,006 |
| 5/1/2026 | $11.00 | $11.08 | $10.90 | $11.08 | 43,800 |
| 4/30/2026 | $10.81 | $11.01 | $10.69 | $11.00 | 59,600 |
| 4/29/2026 | $10.73 | $10.74 | $10.64 | $10.74 | 29,825 |
| 4/28/2026 | $10.68 | $10.77 | $10.61 | $10.69 | 38,701 |
| 4/27/2026 | $10.62 | $10.68 | $10.60 | $10.66 | 9,413 |
| 4/24/2026 | $10.57 | $10.67 | $10.57 | $10.64 | 16,923 |
| 4/23/2026 | $10.54 | $10.65 | $10.54 | $10.60 | 22,244 |
| 4/22/2026 | $10.58 | $10.61 | $10.55 | $10.56 | 23,700 |
| 4/21/2026 | $10.59 | $10.62 | $10.53 | $10.57 | 37,200 |
| 4/20/2026 | $10.60 | $10.70 | $10.51 | $10.54 | 60,506 |
| 4/17/2026 | $10.65 | $10.81 | $10.60 | $10.62 | 61,400 |
| 4/16/2026 | $10.63 | $10.71 | $10.63 | $10.71 | 13,536 |
| 4/15/2026 | $10.66 | $10.70 | $10.62 | $10.66 | 24,200 |
| 4/14/2026 | $10.77 | $10.77 | $10.62 | $10.65 | 8,628 |
| 4/13/2026 | $10.83 | $10.85 | $10.78 | $10.80 | 7,713 |
| 4/10/2026 | $10.82 | $10.83 | $10.73 | $10.82 | 21,900 |
| 4/9/2026 | $10.73 | $10.81 | $10.71 | $10.80 | 16,039 |
| 4/8/2026 | $10.58 | $10.72 | $10.58 | $10.69 | 18,947 |
| 4/7/2026 | $10.42 | $10.60 | $10.42 | $10.52 | 21,301 |
| 4/6/2026 | $10.48 | $10.51 | $10.43 | $10.44 | 6,790 |
| 4/2/2026 | $10.58 | $10.66 | $10.44 | $10.44 | 28,315 |
| 4/1/2026 | $10.54 | $10.77 | $10.46 | $10.62 | 17,647 |
| 3/31/2026 | $10.52 | $10.57 | $10.25 | $10.57 | 60,812 |
| 3/30/2026 | $10.33 | $10.53 | $10.24 | $10.28 | 45,043 |
| 3/27/2026 | $10.36 | $10.37 | $10.23 | $10.25 | 51,739 |
| 3/26/2026 | $10.43 | $10.46 | $10.26 | $10.37 | 36,639 |
| 3/25/2026 | $10.41 | $10.50 | $10.41 | $10.47 | 4,303 |
| 3/24/2026 | $10.51 | $10.55 | $10.35 | $10.39 | 38,036 |
| 3/23/2026 | $10.61 | $10.61 | $10.51 | $10.54 | 37,800 |
| 3/20/2026 | $10.67 | $10.72 | $10.51 | $10.51 | 27,300 |
| 3/19/2026 | $10.76 | $10.81 | $10.69 | $10.69 | 19,847 |
| 3/18/2026 | $10.76 | $10.83 | $10.68 | $10.79 | 37,200 |
| 3/17/2026 | $10.77 | $10.80 | $10.71 | $10.73 | 9,928 |
| 3/16/2026 | $10.87 | $10.93 | $10.66 | $10.82 | 31,800 |
| 3/13/2026 | $10.74 | $11.29 | $10.74 | $10.86 | 64,100 |
| 3/12/2026 | $10.85 | $10.91 | $10.74 | $10.75 | 17,719 |
| 3/11/2026 | $10.82 | $10.95 | $10.81 | $10.86 | 34,213 |
| 3/10/2026 | $10.70 | $10.85 | $10.70 | $10.78 | 10,629 |
| 3/9/2026 | $10.67 | $10.79 | $10.66 | $10.75 | 24,738 |
| 3/6/2026 | $10.63 | $10.76 | $10.63 | $10.67 | 24,402 |
| 3/5/2026 | $10.72 | $10.72 | $10.63 | $10.63 | 22,800 |
| 3/4/2026 | $10.74 | $10.75 | $10.69 | $10.72 | 11,900 |
| 3/3/2026 | $10.86 | $10.86 | $10.70 | $10.75 | 28,649 |
| 3/2/2026 | $10.76 | $10.85 | $10.76 | $10.83 | 29,448 |
| 2/27/2026 | $10.78 | $10.83 | $10.75 | $10.78 | 48,100 |
| 2/26/2026 | $10.73 | $10.79 | $10.66 | $10.72 | 34,325 |
| 2/25/2026 | $10.74 | $10.84 | $10.69 | $10.70 | 35,213 |
| 2/24/2026 | $10.80 | $10.80 | $10.67 | $10.71 | 26,207 |
| 2/23/2026 | $10.91 | $10.92 | $10.76 | $10.76 | 45,420 |
| 2/20/2026 | $10.86 | $10.95 | $10.86 | $10.88 | 26,800 |