|
Closing price on 4/2/2026
|
|
| Open |
122.00 |
| High |
123.50 |
| Low |
116.30 |
| Volume |
183,200 |
| Split-adjusted Price |
71.94 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
+3.50 / +3.03%
|
122.00
|
123.50
|
116.30
|
119.00
|
120.34
|
71.94
|
183,200
|
|
|
4/1/2026
|
+7.50 / +6.94%
|
110.90
|
115.50
|
107.70
|
115.50
|
112.14
|
69.82
|
228,900
|
|
|
3/31/2026
|
-7.80 / -6.74%
|
108.00
|
115.70
|
107.70
|
108.00
|
108.66
|
65.29
|
494,300
|
|
|
3/30/2026
|
-8.70 / -6.99%
|
115.80
|
115.80
|
115.80
|
115.80
|
115.80
|
70.00
|
33,000
|
|
|
3/27/2026
|
-9.30 / -6.95%
|
133.80
|
133.80
|
124.50
|
124.50
|
125.61
|
75.26
|
435,300
|
|
|
3/26/2026
|
+8.40 / +6.70%
|
125.50
|
134.10
|
123.40
|
133.80
|
132.33
|
80.88
|
314,200
|
|
|
3/25/2026
|
-2.50 / -1.95%
|
127.80
|
127.80
|
122.00
|
125.40
|
123.93
|
75.81
|
173,400
|
|
|
3/24/2026
|
+8.30 / +6.94%
|
111.30
|
127.90
|
111.30
|
127.90
|
115.35
|
77.32
|
548,200
|
|
|
3/23/2026
|
-8.90 / -6.93%
|
124.90
|
127.30
|
119.60
|
119.60
|
122.93
|
72.30
|
161,800
|
|
|
3/20/2026
|
-1.90 / -1.46%
|
121.30
|
130.00
|
121.30
|
128.50
|
122.62
|
77.68
|
750,700
|
|
|
3/19/2026
|
-9.80 / -6.99%
|
130.40
|
130.40
|
130.40
|
130.40
|
130.40
|
78.83
|
66,300
|
|
|
3/18/2026
|
-10.50 / -6.97%
|
152.80
|
152.80
|
140.20
|
140.20
|
145.68
|
84.75
|
157,800
|
|
|
3/17/2026
|
+1.40 / +0.94%
|
144.00
|
153.00
|
140.10
|
150.70
|
148.32
|
91.10
|
298,100
|
|
|
3/16/2026
|
-11.20 / -6.98%
|
160.90
|
160.90
|
149.30
|
149.30
|
150.96
|
90.25
|
146,200
|
|
|
3/13/2026
|
+9.10 / +6.01%
|
155.50
|
161.90
|
151.40
|
160.50
|
159.49
|
97.02
|
399,000
|
|
|
3/12/2026
|
+9.90 / +7.00%
|
147.90
|
151.40
|
143.10
|
151.40
|
148.53
|
91.52
|
331,000
|
|
|
3/11/2026
|
+9.20 / +6.95%
|
132.30
|
141.50
|
132.30
|
141.50
|
137.62
|
85.54
|
140,300
|
|
|
3/10/2026
|
+2.90 / +2.24%
|
131.50
|
135.00
|
125.00
|
132.30
|
130.72
|
79.98
|
326,700
|
|
|
3/9/2026
|
-9.70 / -6.97%
|
135.10
|
135.60
|
129.40
|
129.40
|
131.69
|
78.22
|
138,800
|
|
|
3/6/2026
|
+9.10 / +7.00%
|
135.80
|
139.10
|
135.80
|
139.10
|
138.64
|
84.09
|
169,700
|
|
|
3/5/2026
|
+8.50 / +7.00%
|
122.90
|
130.00
|
122.90
|
130.00
|
128.73
|
78.59
|
142,500
|
|
|
3/4/2026
|
-2.80 / -2.25%
|
124.30
|
126.00
|
120.50
|
121.50
|
123.02
|
73.45
|
183,600
|
|
|
3/3/2026
|
+6.80 / +5.79%
|
117.00
|
125.50
|
112.80
|
124.30
|
117.81
|
75.14
|
242,800
|
|
|
3/2/2026
|
-4.40 / -3.61%
|
121.40
|
129.00
|
116.90
|
117.50
|
120.52
|
71.03
|
300,200
|
|
|
2/27/2026
|
-0.60 / -0.49%
|
126.00
|
129.90
|
121.90
|
121.90
|
126.84
|
73.69
|
105,000
|
|
|
2/26/2026
|
+8.00 / +6.99%
|
118.00
|
122.50
|
117.90
|
122.50
|
121.75
|
74.05
|
254,800
|
|
|
2/25/2026
|
+7.40 / +6.91%
|
104.00
|
114.50
|
103.10
|
114.50
|
108.85
|
69.22
|
224,900
|
|
|
2/24/2026
|
-8.00 / -6.95%
|
115.00
|
115.00
|
107.10
|
107.10
|
109.17
|
64.74
|
400,400
|
|
|
2/23/2026
|
+4.90 / +4.45%
|
113.30
|
117.00
|
110.60
|
115.10
|
113.87
|
69.58
|
129,700
|
|
|
2/13/2026
|
-0.30 / -0.27%
|
116.00
|
116.00
|
109.00
|
110.20
|
112.07
|
66.62
|
177,300
|
|
|