|
Closing price on 7/29/2026
|
|
| Open |
98.10 |
| High |
101.00 |
| Low |
96.40 |
| Volume |
144,100 |
| Split-adjusted Price |
98.00 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
-1.00 / -1.01%
|
98.10
|
101.00
|
96.40
|
98.00
|
98.12
|
98.00
|
144,100
|
|
|
7/28/2026
|
-2.70 / -2.65%
|
99.10
|
104.90
|
97.90
|
99.00
|
100.23
|
99.00
|
191,800
|
|
|
7/27/2026
|
-0.70 / -0.68%
|
102.70
|
102.70
|
98.00
|
101.70
|
100.50
|
101.70
|
103,400
|
|
|
7/24/2026
|
+1.10 / +1.09%
|
96.20
|
106.90
|
95.20
|
102.40
|
100.08
|
102.40
|
330,800
|
|
|
7/23/2026
|
-7.60 / -6.98%
|
107.00
|
109.20
|
101.30
|
101.30
|
102.32
|
101.30
|
190,900
|
|
|
7/22/2026
|
+6.20 / +6.04%
|
109.00
|
109.80
|
105.10
|
108.90
|
108.74
|
108.90
|
524,800
|
|
|
7/21/2026
|
+6.70 / +6.98%
|
96.50
|
102.70
|
96.50
|
102.70
|
101.30
|
102.70
|
170,400
|
|
|
7/20/2026
|
+4.70 / +5.15%
|
95.70
|
97.60
|
92.90
|
96.00
|
96.44
|
96.00
|
198,700
|
|
|
7/17/2026
|
+5.90 / +6.91%
|
86.40
|
91.30
|
86.40
|
91.30
|
90.18
|
91.30
|
359,500
|
|
|
7/16/2026
|
+3.40 / +4.15%
|
82.10
|
86.40
|
82.00
|
85.40
|
84.99
|
85.40
|
349,000
|
|
|
7/15/2026
|
+2.60 / +3.27%
|
79.40
|
83.00
|
78.00
|
82.00
|
81.02
|
82.00
|
103,800
|
|
|
7/14/2026
|
+2.70 / +3.52%
|
75.10
|
82.00
|
74.90
|
79.40
|
77.23
|
79.40
|
231,900
|
|
|
7/13/2026
|
-5.70 / -6.92%
|
82.50
|
82.50
|
76.70
|
76.70
|
78.63
|
76.70
|
370,200
|
|
|
7/10/2026
|
-2.10 / -2.49%
|
84.00
|
84.60
|
82.00
|
82.40
|
83.05
|
82.40
|
81,800
|
|
|
7/9/2026
|
-1.40 / -1.63%
|
85.90
|
86.50
|
83.50
|
84.50
|
84.95
|
84.50
|
104,200
|
|
|
7/8/2026
|
+2.10 / +2.51%
|
83.80
|
88.00
|
83.80
|
85.90
|
85.92
|
85.90
|
145,800
|
|
|
7/7/2026
|
+0.80 / +0.96%
|
83.00
|
84.80
|
83.00
|
83.80
|
83.73
|
83.80
|
48,700
|
|
|
7/6/2026
|
-1.40 / -1.66%
|
84.90
|
84.90
|
81.60
|
83.00
|
82.76
|
83.00
|
89,600
|
|
|
7/3/2026
|
-0.50 / -0.59%
|
84.60
|
86.80
|
84.40
|
84.40
|
85.17
|
84.40
|
81,500
|
|
|
7/2/2026
|
+0.50 / +0.59%
|
86.00
|
86.00
|
84.20
|
84.90
|
84.95
|
84.90
|
60,300
|
|
|
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
|
|
|