|
Closing price on 5/8/2026
|
|
| Open |
116.20 |
| High |
116.20 |
| Low |
114.00 |
| Volume |
58,400 |
| Split-adjusted Price |
68.98 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-2.10 / -1.81%
|
116.20
|
116.20
|
114.00
|
114.10
|
114.63
|
68.98
|
58,400
|
|
|
5/7/2026
|
+3.30 / +2.92%
|
113.20
|
117.50
|
113.20
|
116.20
|
115.59
|
70.24
|
81,300
|
|
|
5/6/2026
|
-2.30 / -2.00%
|
115.20
|
117.90
|
109.50
|
112.90
|
111.87
|
68.25
|
86,500
|
|
|
5/5/2026
|
+0.40 / +0.35%
|
114.80
|
119.50
|
114.80
|
115.20
|
116.68
|
69.64
|
64,100
|
|
|
5/4/2026
|
+1.80 / +1.59%
|
112.40
|
116.40
|
110.90
|
114.80
|
114.27
|
69.40
|
76,400
|
|
|
4/29/2026
|
-7.00 / -5.83%
|
114.20
|
118.00
|
111.60
|
113.00
|
112.04
|
68.31
|
294,400
|
|
|
4/28/2026
|
-9.00 / -6.98%
|
131.00
|
131.00
|
120.00
|
120.00
|
124.61
|
72.54
|
133,100
|
|
|
4/24/2026
|
+4.40 / +3.53%
|
123.90
|
129.90
|
123.90
|
129.00
|
128.05
|
77.98
|
126,100
|
|
|
4/23/2026
|
-8.40 / -6.32%
|
137.70
|
137.70
|
123.70
|
124.60
|
125.40
|
75.32
|
222,600
|
|
|
4/22/2026
|
-10.00 / -6.99%
|
145.60
|
149.70
|
133.00
|
133.00
|
135.37
|
80.40
|
388,600
|
|
|
4/21/2026
|
+9.30 / +6.96%
|
143.00
|
143.00
|
135.00
|
143.00
|
142.08
|
86.45
|
384,800
|
|
|
4/20/2026
|
+8.70 / +6.96%
|
133.70
|
133.70
|
133.70
|
133.70
|
133.70
|
80.82
|
25,900
|
|
|
4/17/2026
|
-5.00 / -3.85%
|
131.00
|
131.10
|
125.00
|
125.00
|
128.50
|
75.56
|
122,900
|
|
|
4/16/2026
|
+5.10 / +4.08%
|
127.00
|
133.60
|
122.00
|
130.00
|
129.15
|
78.59
|
184,700
|
|
|
4/15/2026
|
+3.70 / +3.05%
|
121.70
|
127.60
|
121.70
|
124.90
|
125.41
|
75.50
|
124,300
|
|
|
4/14/2026
|
+7.90 / +6.97%
|
120.20
|
121.20
|
117.10
|
121.20
|
120.66
|
73.27
|
339,700
|
|
|
4/13/2026
|
+7.40 / +6.99%
|
106.50
|
113.30
|
105.90
|
113.30
|
110.34
|
68.49
|
163,900
|
|
|
4/10/2026
|
+6.90 / +6.97%
|
100.10
|
105.90
|
100.10
|
105.90
|
105.42
|
64.02
|
131,400
|
|
|
4/9/2026
|
+1.90 / +1.96%
|
97.20
|
100.00
|
95.40
|
99.00
|
98.34
|
59.85
|
113,400
|
|
|
4/8/2026
|
-2.50 / -2.51%
|
96.80
|
102.50
|
92.90
|
97.10
|
95.87
|
58.70
|
484,700
|
|
|
4/7/2026
|
-7.40 / -6.92%
|
99.60
|
105.00
|
99.60
|
99.60
|
99.69
|
60.21
|
179,200
|
|
|
4/6/2026
|
-8.00 / -6.96%
|
108.50
|
114.60
|
107.00
|
107.00
|
108.36
|
64.68
|
77,300
|
|
|
4/3/2026
|
-4.00 / -3.36%
|
119.10
|
120.50
|
110.70
|
115.00
|
112.38
|
69.52
|
283,100
|
|
|
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
|
|
|