VTN(VTN)
VTN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $10.92 | $10.96 | $10.75 | $10.86 | 25,530 |
| 7/30/2026 | $10.98 | $11.03 | $10.85 | $10.94 | 50,000 |
| 7/29/2026 | $11.01 | $11.06 | $10.90 | $11.00 | 20,914 |
| 7/28/2026 | $11.04 | $11.04 | $10.94 | $11.01 | 20,714 |
| 7/27/2026 | $11.23 | $11.23 | $11.00 | $11.02 | 29,400 |
| 7/24/2026 | $11.13 | $11.14 | $11.07 | $11.10 | 23,115 |
| 7/23/2026 | $11.18 | $11.19 | $11.09 | $11.12 | 14,227 |
| 7/22/2026 | $11.30 | $11.30 | $11.23 | $11.24 | 24,600 |
| 7/21/2026 | $11.37 | $11.38 | $11.29 | $11.31 | 34,237 |
| 7/20/2026 | $11.39 | $11.39 | $11.32 | $11.35 | 3,700 |
| 7/17/2026 | $11.38 | $11.40 | $11.37 | $11.37 | 5,443 |
| 7/16/2026 | $11.36 | $11.43 | $11.36 | $11.37 | 12,300 |
| 7/15/2026 | $11.45 | $11.47 | $11.32 | $11.32 | 12,600 |
| 7/14/2026 | $11.33 | $11.51 | $11.33 | $11.51 | 24,820 |
| 7/13/2026 | $11.39 | $11.41 | $11.31 | $11.38 | 4,700 |
| 7/10/2026 | $11.28 | $11.41 | $11.27 | $11.31 | 81,135 |
| 7/9/2026 | $11.32 | $11.38 | $11.29 | $11.29 | 85,700 |
| 7/8/2026 | $11.45 | $11.48 | $11.29 | $11.34 | 13,300 |
| 7/7/2026 | $11.40 | $11.46 | $11.40 | $11.45 | 3,400 |
| 7/6/2026 | $11.54 | $11.58 | $11.47 | $11.47 | 15,318 |
| 7/2/2026 | $11.60 | $11.60 | $11.45 | $11.45 | 11,600 |
| 7/1/2026 | $11.57 | $11.62 | $11.54 | $11.54 | 22,012 |
| 6/30/2026 | $11.62 | $11.62 | $11.52 | $11.58 | 34,510 |
| 6/29/2026 | $11.43 | $11.55 | $11.36 | $11.55 | 38,043 |
| 6/26/2026 | $11.30 | $11.42 | $11.30 | $11.36 | 5,538 |
| 6/25/2026 | $11.28 | $11.46 | $11.24 | $11.38 | 22,031 |
| 6/24/2026 | $11.28 | $11.35 | $11.25 | $11.27 | 16,900 |
| 6/23/2026 | $11.16 | $11.25 | $11.13 | $11.25 | 12,234 |
| 6/22/2026 | $11.23 | $11.25 | $11.14 | $11.17 | 10,631 |
| 6/18/2026 | $11.38 | $11.38 | $11.18 | $11.18 | 25,500 |
| 6/17/2026 | $11.38 | $11.38 | $11.25 | $11.27 | 19,120 |
| 6/16/2026 | $11.23 | $11.40 | $11.23 | $11.32 | 24,234 |
| 6/15/2026 | $11.23 | $11.28 | $11.22 | $11.27 | 17,002 |
| 6/12/2026 | $11.15 | $11.46 | $11.14 | $11.30 | 52,300 |
| 6/11/2026 | $11.13 | $11.26 | $11.10 | $11.21 | 42,000 |
| 6/10/2026 | $11.19 | $11.23 | $11.11 | $11.18 | 10,000 |
| 6/9/2026 | $11.03 | $11.23 | $11.03 | $11.20 | 9,644 |
| 6/8/2026 | $11.16 | $11.16 | $11.02 | $11.02 | 9,500 |
| 6/5/2026 | $10.92 | $11.12 | $10.92 | $11.06 | 11,412 |
| 6/4/2026 | $11.05 | $11.09 | $10.93 | $11.06 | 10,143 |
| 6/3/2026 | $10.94 | $11.05 | $10.94 | $11.03 | 10,200 |
| 6/2/2026 | $11.00 | $11.06 | $10.99 | $10.99 | 6,900 |
| 6/1/2026 | $11.04 | $11.07 | $10.98 | $10.98 | 11,703 |
| 5/29/2026 | $10.97 | $11.11 | $10.90 | $11.07 | 40,546 |
| 5/28/2026 | $10.93 | $11.02 | $10.93 | $11.00 | 24,733 |
| 5/27/2026 | $10.95 | $11.05 | $10.95 | $10.96 | 17,800 |
| 5/26/2026 | $10.93 | $11.08 | $10.93 | $10.95 | 47,749 |
| 5/22/2026 | $10.85 | $10.91 | $10.85 | $10.91 | 25,300 |
| 5/21/2026 | $10.75 | $10.82 | $10.70 | $10.82 | 27,000 |
| 5/20/2026 | $10.65 | $10.87 | $10.61 | $10.67 | 43,713 |
| 5/19/2026 | $10.78 | $10.84 | $10.69 | $10.71 | 27,524 |
| 5/18/2026 | $10.70 | $10.82 | $10.69 | $10.82 | 35,000 |
| 5/15/2026 | $10.85 | $10.92 | $10.77 | $10.78 | 41,357 |
| 5/14/2026 | $11.00 | $11.05 | $10.99 | $10.99 | 69,046 |
| 5/13/2026 | $11.15 | $11.20 | $11.12 | $11.12 | 20,300 |
| 5/12/2026 | $11.05 | $11.24 | $11.05 | $11.09 | 32,423 |
| 5/11/2026 | $11.17 | $11.30 | $11.14 | $11.15 | 32,400 |
| 5/8/2026 | $11.29 | $11.29 | $11.15 | $11.24 | 13,600 |
| 5/7/2026 | $11.29 | $11.29 | $11.13 | $11.18 | 24,900 |
| 5/6/2026 | $11.22 | $11.22 | $11.18 | $11.20 | 6,019 |
| 5/5/2026 | $11.05 | $11.21 | $11.05 | $11.11 | 25,203 |
| 5/4/2026 | $11.22 | $11.22 | $11.14 | $11.15 | 9,300 |