|
Closing price on 7/1/2026
|
|
| Open |
82.40 |
| High |
85.90 |
| Low |
82.30 |
| Volume |
91,900 |
| Split-adjusted Price |
84.40 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2026
|
+2.00 / +2.43%
|
82.40
|
85.90
|
82.30
|
84.40
|
84.49
|
84.40
|
91,900
|
|
|
6/30/2026
|
-0.10 / -0.12%
|
81.60
|
82.70
|
81.50
|
82.40
|
81.94
|
82.40
|
45,800
|
|
|
6/29/2026
|
-2.60 / -3.06%
|
81.50
|
85.00
|
81.50
|
82.50
|
82.43
|
82.50
|
110,300
|
|
|
6/26/2026
|
+0.40 / +0.47%
|
84.40
|
86.00
|
83.90
|
85.10
|
84.99
|
85.10
|
100,500
|
|
|
6/25/2026
|
-0.30 / -0.35%
|
87.90
|
87.90
|
83.80
|
84.70
|
84.66
|
84.70
|
116,100
|
|
|
6/24/2026
|
+5.50 / +6.92%
|
79.50
|
85.00
|
79.50
|
85.00
|
84.24
|
85.00
|
230,700
|
|
|
6/23/2026
|
-1.40 / -1.73%
|
80.90
|
81.00
|
78.00
|
79.50
|
79.46
|
79.50
|
157,400
|
|
|
6/22/2026
|
+3.60 / +4.66%
|
80.00
|
81.70
|
79.60
|
80.90
|
80.69
|
80.90
|
187,600
|
|
|
6/19/2026
|
+5.00 / +6.92%
|
77.30
|
77.30
|
76.80
|
77.30
|
77.30
|
77.30
|
253,600
|
|
|
6/18/2026
|
+2.80 / +2.40%
|
117.70
|
122.50
|
117.00
|
119.60
|
120.83
|
72.30
|
229,000
|
|
|
6/17/2026
|
+1.70 / +1.48%
|
115.30
|
118.20
|
113.70
|
116.80
|
116.58
|
70.61
|
152,300
|
|
|
6/16/2026
|
-2.70 / -2.29%
|
116.00
|
117.50
|
115.00
|
115.10
|
116.38
|
69.58
|
52,600
|
|
|
6/15/2026
|
+5.30 / +4.71%
|
115.00
|
119.00
|
112.50
|
117.80
|
115.43
|
71.21
|
121,200
|
|
|
6/12/2026
|
+1.50 / +1.35%
|
111.10
|
113.60
|
110.80
|
112.50
|
111.99
|
68.01
|
66,400
|
|
|
6/11/2026
|
-5.00 / -4.31%
|
117.90
|
117.90
|
111.00
|
111.00
|
112.79
|
67.10
|
68,300
|
|
|
6/10/2026
|
-2.50 / -2.11%
|
119.10
|
123.50
|
116.00
|
116.00
|
118.70
|
70.12
|
77,000
|
|
|
6/9/2026
|
+6.40 / +5.71%
|
106.50
|
119.30
|
105.30
|
118.50
|
111.80
|
71.64
|
169,800
|
|
|
6/8/2026
|
-8.40 / -6.97%
|
119.90
|
119.90
|
112.10
|
112.10
|
114.06
|
67.77
|
161,400
|
|
|
6/5/2026
|
-4.40 / -3.52%
|
123.60
|
124.90
|
120.50
|
120.50
|
122.67
|
72.84
|
116,600
|
|
|
6/4/2026
|
-1.10 / -0.87%
|
123.30
|
128.40
|
123.20
|
124.90
|
125.81
|
75.50
|
99,000
|
|
|
6/3/2026
|
+2.40 / +1.94%
|
123.80
|
129.80
|
122.00
|
126.00
|
125.82
|
76.17
|
206,900
|
|
|
6/2/2026
|
+7.90 / +6.83%
|
116.60
|
123.70
|
115.50
|
123.60
|
120.41
|
74.72
|
207,000
|
|
|
6/1/2026
|
+0.70 / +0.61%
|
115.00
|
117.00
|
114.00
|
115.70
|
115.32
|
69.94
|
76,800
|
|
|
5/29/2026
|
-2.00 / -1.71%
|
115.70
|
119.00
|
114.50
|
115.00
|
115.97
|
69.52
|
76,100
|
|
|
5/28/2026
|
-3.50 / -2.90%
|
120.50
|
122.50
|
114.00
|
117.00
|
117.44
|
70.73
|
94,200
|
|
|
5/27/2026
|
+5.30 / +4.60%
|
117.50
|
123.20
|
117.10
|
120.50
|
121.96
|
72.84
|
337,300
|
|
|
5/26/2026
|
+7.50 / +6.96%
|
107.90
|
115.20
|
107.90
|
115.20
|
114.08
|
69.64
|
261,500
|
|
|
5/25/2026
|
-2.20 / -2.00%
|
109.00
|
110.70
|
107.00
|
107.70
|
108.57
|
65.11
|
51,300
|
|
|
5/22/2026
|
-4.00 / -3.51%
|
113.90
|
113.90
|
107.10
|
109.90
|
109.81
|
66.44
|
76,500
|
|
|
5/21/2026
|
-2.80 / -2.40%
|
117.50
|
117.50
|
113.90
|
113.90
|
116.06
|
68.85
|
137,100
|
|
|