VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	129.44	129.87	128.85	129.03	129.03	-0.05%	50,042
May 26, 2026	128.08	129.09	127.85	129.09	129.09	1.63%	55,180
May 22, 2026	126.53	127.13	126.15	127.02	127.02	0.87%	62,420
May 21, 2026	124.73	126.35	123.86	125.92	125.92	0.27%	67,342
May 20, 2026	123.61	125.58	122.84	125.58	125.58	2.03%	43,938
May 19, 2026	123.64	123.91	122.73	123.08	123.08	-0.86%	52,796
May 18, 2026	124.38	124.97	123.75	124.15	124.15	0.32%	49,762
May 15, 2026	124.55	124.89	123.75	123.75	123.75	-1.61%	53,205
May 14, 2026	125.80	126.59	125.55	125.77	125.77	0.59%	64,981
May 13, 2026	125.58	125.58	124.54	125.03	125.03	-0.39%	60,885
May 12, 2026	126.62	126.62	124.36	125.52	125.52	-1.06%	75,676
May 11, 2026	128.12	128.32	126.81	126.86	126.86	-0.81%	88,614
May 8, 2026	127.78	128.13	127.18	127.89	127.89	0.43%	285,146
May 7, 2026	128.70	128.86	127.05	127.34	127.34	-0.83%	91,628
May 6, 2026	128.09	128.55	127.62	128.40	128.40	0.58%	118,857
May 5, 2026	126.60	127.97	126.36	127.66	127.66	1.39%	77,954
May 4, 2026	126.66	127.26	125.30	125.91	125.91	-0.90%	90,433
May 1, 2026	127.39	127.39	126.41	127.05	127.05	0.26%	119,943
Apr 30, 2026	125.00	127.00	124.83	126.72	126.72	1.81%	87,648
Apr 29, 2026	125.45	125.58	124.13	124.47	124.47	-0.80%	93,418
Apr 28, 2026	126.32	126.70	125.20	125.47	125.47	-0.53%	49,619
Apr 27, 2026	126.20	126.87	125.93	126.14	126.14	0.14%	107,473
Apr 24, 2026	125.63	126.30	124.87	125.96	125.96	0.49%	68,028
Apr 23, 2026	125.43	125.91	123.91	125.34	125.34	-0.02%	101,770
Apr 22, 2026	126.04	126.04	124.89	125.36	125.36	0.37%	72,984
Apr 21, 2026	126.20	126.84	124.66	124.90	124.90	-0.70%	75,597
Apr 20, 2026	124.68	125.99	124.68	125.78	125.78	0.52%	87,039
Apr 17, 2026	123.88	126.16	123.87	125.13	125.13	2.05%	92,112
Apr 16, 2026	122.22	122.93	122.05	122.62	122.62	0.29%	68,238
Apr 15, 2026	122.29	122.44	121.70	122.26	122.26	-0.08%	74,866
Apr 14, 2026	122.04	122.76	121.73	122.36	122.36	0.43%	71,463
Apr 13, 2026	119.79	121.88	119.79	121.84	121.84	1.26%	83,343
Apr 10, 2026	121.13	121.13	119.97	120.32	120.32	-0.45%	108,288
Apr 9, 2026	119.39	121.29	119.39	120.86	120.86	0.69%	65,019
Apr 8, 2026	120.05	120.75	119.54	120.03	120.03	2.69%	135,977
Apr 7, 2026	116.27	117.23	115.98	116.89	116.89	0.26%	94,662
Apr 6, 2026	115.74	116.66	115.35	116.59	116.59	0.56%	296,429
Apr 2, 2026	113.79	116.47	113.60	115.94	115.94	0.43%	94,951
Apr 1, 2026	115.56	116.54	115.40	115.44	115.44	0.53%	131,548
Mar 31, 2026	113.48	115.60	112.77	114.83	114.83	2.80%	296,525
Mar 30, 2026	113.50	113.50	111.38	111.70	111.70	-0.70%	118,977
Mar 27, 2026	113.69	113.92	112.21	112.49	112.49	-1.57%	110,853
Mar 26, 2026	114.55	115.95	114.17	114.28	114.28	-1.15%	114,033
Mar 25, 2026	115.49	115.83	114.48	115.61	115.61	1.05%	172,091
Mar 24, 2026	112.94	115.22	112.72	114.41	114.41	0.69%	159,154
Mar 23, 2026	113.39	115.27	112.65	113.63	113.63	2.18%	187,067
Mar 20, 2026	113.63	113.66	110.69	111.21	111.21	-2.03%	101,612
Mar 19, 2026	111.84	114.26	111.69	113.51	113.51	0.50%	59,552
Mar 18, 2026	113.95	114.20	112.94	112.94	112.94	-1.32%	72,136
Mar 17, 2026	114.20	115.00	114.00	114.45	114.45	0.89%	55,621