VTS(VTS)
VTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $18.48 | $18.48 | $18.04 | $18.42 | 250,311 |
| 5/20/2026 | $18.46 | $18.66 | $18.27 | $18.36 | 349,000 |
| 5/19/2026 | $18.44 | $18.73 | $18.24 | $18.52 | 509,434 |
| 5/18/2026 | $18.45 | $18.59 | $18.04 | $18.36 | 484,423 |
| 5/15/2026 | $18.30 | $18.59 | $18.21 | $18.50 | 570,949 |
| 5/14/2026 | $18.12 | $18.31 | $17.94 | $18.21 | 242,403 |
| 5/13/2026 | $18.05 | $18.13 | $17.86 | $18.13 | 219,345 |
| 5/12/2026 | $18.46 | $18.46 | $18.11 | $18.18 | 283,932 |
| 5/11/2026 | $18.10 | $18.44 | $17.91 | $18.42 | 449,742 |
| 5/8/2026 | $18.11 | $18.29 | $17.77 | $17.81 | 338,458 |
| 5/7/2026 | $18.19 | $18.25 | $17.54 | $18.16 | 798,122 |
| 5/6/2026 | $18.41 | $18.93 | $18.20 | $18.50 | 759,900 |
| 5/5/2026 | $18.86 | $19.04 | $18.16 | $18.87 | 627,624 |
| 5/4/2026 | $18.92 | $19.30 | $18.63 | $19.08 | 580,115 |
| 5/1/2026 | $18.72 | $18.79 | $18.23 | $18.77 | 598,227 |
| 4/30/2026 | $18.51 | $19.15 | $18.49 | $18.76 | 500,953 |
| 4/29/2026 | $18.80 | $18.90 | $18.53 | $18.89 | 317,100 |
| 4/28/2026 | $18.25 | $18.80 | $18.13 | $18.68 | 539,525 |
| 4/27/2026 | $18.16 | $18.30 | $18.10 | $18.25 | 332,739 |
| 4/24/2026 | $18.47 | $18.57 | $18.01 | $18.04 | 265,956 |
| 4/23/2026 | $18.43 | $18.64 | $18.25 | $18.57 | 299,400 |
| 4/22/2026 | $18.32 | $18.52 | $18.16 | $18.35 | 318,009 |
| 4/21/2026 | $17.84 | $18.28 | $17.81 | $18.22 | 333,510 |
| 4/20/2026 | $17.71 | $17.89 | $17.52 | $17.82 | 394,800 |
| 4/17/2026 | $17.66 | $17.87 | $17.43 | $17.75 | 964,200 |
| 4/16/2026 | $18.12 | $18.27 | $18.07 | $18.25 | 395,127 |
| 4/15/2026 | $18.14 | $18.23 | $17.98 | $18.07 | 668,805 |
| 4/14/2026 | $18.44 | $18.46 | $18.02 | $18.04 | 414,910 |
| 4/13/2026 | $18.31 | $18.71 | $18.25 | $18.64 | 311,545 |
| 4/10/2026 | $17.75 | $18.35 | $17.74 | $18.34 | 509,823 |
| 4/9/2026 | $18.00 | $18.28 | $17.74 | $17.85 | 647,272 |
| 4/8/2026 | $18.00 | $18.26 | $17.22 | $18.01 | 1.30M |
| 4/7/2026 | $18.49 | $18.84 | $18.38 | $18.78 | 818,134 |
| 4/6/2026 | $18.00 | $18.48 | $17.77 | $18.19 | 592,400 |
| 4/2/2026 | $18.30 | $18.47 | $17.78 | $18.09 | 1.38M |
| 4/1/2026 | $17.89 | $18.20 | $17.56 | $17.60 | 555,200 |
| 3/31/2026 | $18.50 | $18.87 | $18.15 | $18.16 | 703,200 |
| 3/30/2026 | $18.97 | $18.99 | $18.18 | $18.45 | 789,400 |
| 3/27/2026 | $18.50 | $18.74 | $17.47 | $18.51 | 1.33M |
| 3/26/2026 | $19.00 | $19.65 | $19.00 | $19.43 | 615,000 |
| 3/25/2026 | $18.80 | $18.94 | $18.50 | $18.75 | 319,100 |
| 3/24/2026 | $19.24 | $19.37 | $18.92 | $19.00 | 471,977 |
| 3/23/2026 | $19.61 | $19.67 | $18.58 | $18.86 | 867,317 |
| 3/20/2026 | $19.65 | $20.00 | $19.50 | $19.89 | 1.10M |
| 3/19/2026 | $19.21 | $19.76 | $19.14 | $19.51 | 321,649 |
| 3/18/2026 | $19.14 | $19.40 | $19.01 | $19.13 | 253,357 |
| 3/17/2026 | $19.35 | $19.63 | $19.21 | $19.21 | 421,111 |
| 3/16/2026 | $19.21 | $19.42 | $18.85 | $19.32 | 316,700 |
| 3/13/2026 | $19.70 | $19.90 | $19.44 | $19.79 | 328,039 |
| 3/12/2026 | $19.90 | $20.03 | $19.69 | $19.71 | 356,334 |
| 3/11/2026 | $19.42 | $19.94 | $19.38 | $19.90 | 296,635 |
| 3/10/2026 | $19.63 | $19.99 | $19.37 | $19.44 | 361,700 |
| 3/9/2026 | $19.97 | $20.10 | $19.59 | $19.81 | 576,400 |
| 3/6/2026 | $19.55 | $19.64 | $19.13 | $19.54 | 481,946 |
| 3/5/2026 | $18.72 | $19.33 | $18.63 | $19.26 | 413,639 |
| 3/4/2026 | $18.15 | $18.93 | $17.44 | $18.90 | 922,023 |
| 3/3/2026 | $19.25 | $19.65 | $18.57 | $18.60 | 983,949 |
| 3/2/2026 | $20.08 | $20.08 | $19.15 | $19.56 | 868,371 |
| 2/27/2026 | $19.97 | $20.11 | $19.19 | $19.31 | 927,096 |
| 2/26/2026 | $21.00 | $21.00 | $19.41 | $19.84 | 1.14M |
| 2/25/2026 | $22.79 | $22.81 | $22.00 | $22.12 | 430,600 |
| 2/24/2026 | $22.38 | $22.68 | $22.11 | $22.68 | 295,900 |
| 2/23/2026 | $22.65 | $22.91 | $22.14 | $22.35 | 324,617 |
| 2/20/2026 | $22.68 | $22.90 | $22.45 | $22.75 | 286,740 |