|
Closing price on 5/22/2026
|
|
| Open |
113.90 |
| High |
113.90 |
| Low |
107.10 |
| Volume |
76,500 |
| Split-adjusted Price |
109.90 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-4.00 / -3.51%
|
113.90
|
113.90
|
107.10
|
109.90
|
109.81
|
109.90
|
76,500
|
|
|
5/21/2026
|
-2.80 / -2.40%
|
117.50
|
117.50
|
113.90
|
113.90
|
116.06
|
113.90
|
137,100
|
|
|
5/20/2026
|
+5.00 / +4.48%
|
117.40
|
117.90
|
112.10
|
116.70
|
115.71
|
116.70
|
201,900
|
|
|
5/19/2026
|
+7.30 / +6.99%
|
104.40
|
111.70
|
102.00
|
111.70
|
107.99
|
111.70
|
209,000
|
|
|
5/18/2026
|
-0.60 / -0.57%
|
105.60
|
105.60
|
99.90
|
104.40
|
101.73
|
104.40
|
110,200
|
|
|
5/15/2026
|
-5.40 / -4.89%
|
111.00
|
112.00
|
102.70
|
105.00
|
105.31
|
105.00
|
208,800
|
|
|
5/14/2026
|
-0.60 / -0.54%
|
111.00
|
111.80
|
109.70
|
110.40
|
110.73
|
110.40
|
34,400
|
|
|
5/13/2026
|
-0.90 / -0.80%
|
112.10
|
115.30
|
110.60
|
111.00
|
111.83
|
111.00
|
96,600
|
|
|
5/12/2026
|
+0.50 / +0.45%
|
110.70
|
112.20
|
110.70
|
111.90
|
111.33
|
111.90
|
39,600
|
|
|
5/11/2026
|
-2.70 / -2.37%
|
114.00
|
116.40
|
111.10
|
111.40
|
112.21
|
111.40
|
93,800
|
|
|
5/8/2026
|
-2.10 / -1.81%
|
116.20
|
116.20
|
114.00
|
114.10
|
114.63
|
114.10
|
58,400
|
|
|
5/7/2026
|
+3.30 / +2.92%
|
113.20
|
117.50
|
113.20
|
116.20
|
115.59
|
116.20
|
81,300
|
|
|
5/6/2026
|
-2.30 / -2.00%
|
115.20
|
117.90
|
109.50
|
112.90
|
111.87
|
112.90
|
86,500
|
|
|
5/5/2026
|
+0.40 / +0.35%
|
114.80
|
119.50
|
114.80
|
115.20
|
116.68
|
115.20
|
64,100
|
|
|
5/4/2026
|
+1.80 / +1.59%
|
112.40
|
116.40
|
110.90
|
114.80
|
114.27
|
114.80
|
76,400
|
|
|
4/29/2026
|
-7.00 / -5.83%
|
114.20
|
118.00
|
111.60
|
113.00
|
112.04
|
113.00
|
294,400
|
|
|
4/28/2026
|
-9.00 / -6.98%
|
131.00
|
131.00
|
120.00
|
120.00
|
124.61
|
120.00
|
133,100
|
|
|
4/24/2026
|
+4.40 / +3.53%
|
123.90
|
129.90
|
123.90
|
129.00
|
128.05
|
129.00
|
126,100
|
|
|
4/23/2026
|
-8.40 / -6.32%
|
137.70
|
137.70
|
123.70
|
124.60
|
125.40
|
124.60
|
222,600
|
|
|
4/22/2026
|
-10.00 / -6.99%
|
145.60
|
149.70
|
133.00
|
133.00
|
135.37
|
133.00
|
388,600
|
|
|
4/21/2026
|
+9.30 / +6.96%
|
143.00
|
143.00
|
135.00
|
143.00
|
142.08
|
143.00
|
384,800
|
|
|
4/20/2026
|
+8.70 / +6.96%
|
133.70
|
133.70
|
133.70
|
133.70
|
133.70
|
133.70
|
25,900
|
|
|
4/17/2026
|
-5.00 / -3.85%
|
131.00
|
131.10
|
125.00
|
125.00
|
128.50
|
125.00
|
122,900
|
|
|
4/16/2026
|
+5.10 / +4.08%
|
127.00
|
133.60
|
122.00
|
130.00
|
129.15
|
130.00
|
184,700
|
|
|
4/15/2026
|
+3.70 / +3.05%
|
121.70
|
127.60
|
121.70
|
124.90
|
125.41
|
124.90
|
124,300
|
|
|
4/14/2026
|
+7.90 / +6.97%
|
120.20
|
121.20
|
117.10
|
121.20
|
120.66
|
121.20
|
339,700
|
|
|
4/13/2026
|
+7.40 / +6.99%
|
106.50
|
113.30
|
105.90
|
113.30
|
110.34
|
113.30
|
163,900
|
|
|
4/10/2026
|
+6.90 / +6.97%
|
100.10
|
105.90
|
100.10
|
105.90
|
105.42
|
105.90
|
131,400
|
|
|
4/9/2026
|
+1.90 / +1.96%
|
97.20
|
100.00
|
95.40
|
99.00
|
98.34
|
99.00
|
113,400
|
|
|
4/8/2026
|
-2.50 / -2.51%
|
96.80
|
102.50
|
92.90
|
97.10
|
95.87
|
97.10
|
484,700
|
|
|