|
Closing price on 8/25/2026
|
|
| Open |
93.90 |
| High |
96.70 |
| Low |
93.80 |
| Volume |
108,300 |
| Split-adjusted Price |
96.00 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2026
|
+2.10 / +2.24%
|
93.90
|
96.70
|
93.80
|
96.00
|
95.74
|
96.00
|
108,300
|
|
|
8/24/2026
|
+2.70 / +2.96%
|
91.70
|
95.90
|
91.00
|
93.90
|
92.89
|
93.90
|
130,200
|
|
|
8/21/2026
|
+1.20 / +1.33%
|
89.00
|
91.20
|
88.20
|
91.20
|
89.13
|
91.20
|
122,500
|
|
|
8/20/2026
|
-1.00 / -1.10%
|
91.00
|
92.10
|
86.20
|
90.00
|
88.51
|
90.00
|
390,500
|
|
|
8/19/2026
|
-2.60 / -2.78%
|
94.00
|
94.00
|
90.70
|
91.00
|
91.70
|
91.00
|
158,000
|
|
|
8/18/2026
|
-3.40 / -3.51%
|
98.00
|
98.00
|
93.60
|
93.60
|
94.95
|
93.60
|
144,100
|
|
|
8/17/2026
|
-1.70 / -1.72%
|
99.00
|
99.00
|
97.00
|
97.00
|
97.79
|
97.00
|
63,900
|
|
|
8/14/2026
|
-1.90 / -1.89%
|
100.60
|
101.00
|
98.10
|
98.70
|
99.54
|
98.70
|
77,600
|
|
|
8/13/2026
|
+1.50 / +1.51%
|
98.90
|
103.90
|
98.90
|
100.60
|
101.38
|
100.60
|
80,300
|
|
|
8/12/2026
|
-1.20 / -1.20%
|
99.10
|
101.00
|
98.00
|
99.10
|
99.48
|
99.10
|
77,900
|
|
|
8/11/2026
|
-1.20 / -1.18%
|
101.60
|
103.30
|
99.60
|
100.30
|
100.62
|
100.30
|
104,500
|
|
|
8/10/2026
|
+0.30 / +0.30%
|
101.80
|
103.00
|
100.10
|
101.50
|
101.44
|
101.50
|
42,800
|
|
|
8/7/2026
|
+0.60 / +0.60%
|
100.00
|
101.90
|
100.00
|
101.20
|
100.92
|
101.20
|
40,200
|
|
|
8/6/2026
|
-2.20 / -2.14%
|
103.60
|
103.60
|
99.60
|
100.60
|
100.86
|
100.60
|
66,200
|
|
|
8/5/2026
|
-0.70 / -0.68%
|
105.50
|
105.50
|
101.90
|
102.80
|
103.37
|
102.80
|
103,000
|
|
|
8/4/2026
|
+1.60 / +1.57%
|
102.00
|
108.50
|
101.30
|
103.50
|
105.58
|
103.50
|
206,400
|
|
|
8/3/2026
|
+0.90 / +0.89%
|
101.10
|
102.90
|
99.60
|
101.90
|
101.26
|
101.90
|
68,900
|
|
|
7/31/2026
|
+2.20 / +2.23%
|
98.80
|
103.50
|
98.50
|
101.00
|
101.25
|
101.00
|
141,700
|
|
|
7/30/2026
|
+0.80 / +0.82%
|
97.60
|
100.00
|
96.40
|
98.80
|
97.80
|
98.80
|
201,100
|
|
|
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
|
|
|