VV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	273.39	275.44	273.28	275.01	275.01	0.46%	219,372
Jun 2, 2025	271.31	273.75	269.97	273.75	273.75	0.72%	219,445
May 30, 2025	271.55	272.66	269.03	271.78	271.78	-0.10%	359,381
May 29, 2025	273.68	273.68	270.26	272.06	272.06	0.40%	244,635
May 28, 2025	272.76	273.29	270.69	270.97	270.97	-0.58%	211,678
May 27, 2025	270.19	272.57	269.50	272.54	272.54	1.98%	208,610
May 23, 2025	265.47	268.19	265.35	267.25	267.25	-0.41%	415,553
May 22, 2025	268.67	270.42	268.17	268.36	268.36	-0.08%	263,240
May 21, 2025	271.31	273.11	268.20	268.57	268.57	-1.68%	362,625
May 20, 2025	273.24	273.70	271.77	273.17	273.17	-0.50%	203,438
May 19, 2025	271.03	274.53	271.03	274.53	274.53	0.23%	208,144
May 16, 2025	272.55	273.93	271.58	273.89	273.89	0.71%	219,455
May 15, 2025	269.99	272.32	269.66	271.95	271.95	0.40%	259,357
May 14, 2025	271.11	271.51	270.02	270.87	270.87	0.11%	264,048
May 13, 2025	268.94	271.49	268.59	270.56	270.56	0.75%	267,993
May 12, 2025	268.09	268.55	265.92	268.54	268.54	3.29%	627,415
May 9, 2025	261.21	261.53	259.38	259.98	259.98	-0.18%	258,639
May 8, 2025	260.65	262.74	258.85	260.44	260.44	0.76%	768,392
May 7, 2025	257.98	259.64	256.25	258.47	258.47	0.48%	433,264
May 6, 2025	257.18	259.47	256.57	257.23	257.23	-0.84%	715,520
May 5, 2025	259.04	261.09	258.85	259.42	259.42	-0.65%	370,711
May 2, 2025	260.10	261.86	259.23	261.12	261.12	1.48%	255,613
May 1, 2025	258.35	259.91	256.99	257.30	257.30	0.79%	887,536
Apr 30, 2025	252.22	256.25	249.46	255.29	255.29	0.09%	294,812
Apr 29, 2025	253.06	255.81	252.71	255.05	255.05	0.48%	326,059
Apr 28, 2025	254.00	254.91	251.03	253.82	253.82	0.08%	268,240
Apr 25, 2025	251.89	253.77	250.62	253.62	253.62	0.77%	281,803
Apr 24, 2025	247.12	252.00	246.46	251.67	251.67	2.09%	275,879
Apr 23, 2025	248.79	250.92	245.79	246.51	246.51	1.64%	432,287
Apr 22, 2025	239.13	243.50	238.79	242.54	242.54	2.58%	582,546
Apr 21, 2025	239.83	239.84	233.85	236.43	236.43	-2.49%	670,056
Apr 17, 2025	242.70	244.19	241.04	242.47	242.47	0.25%	506,858
Apr 16, 2025	244.47	246.04	239.31	241.86	241.86	-2.18%	578,021
Apr 15, 2025	248.16	249.81	246.98	247.24	247.24	-0.28%	367,273
Apr 14, 2025	250.07	250.15	245.39	247.93	247.93	1.01%	756,956
Apr 11, 2025	240.68	246.60	239.30	245.46	245.46	1.70%	6,934,685
Apr 10, 2025	244.79	245.25	234.28	241.35	241.35	-3.60%	846,002
Apr 9, 2025	227.00	251.12	226.56	250.37	250.37	9.69%	1,589,090
Apr 8, 2025	239.72	241.24	225.00	228.25	228.25	-1.46%	1,975,775
Apr 7, 2025	224.31	240.27	221.41	231.64	231.64	-0.19%	2,486,513
Apr 4, 2025	240.46	241.45	232.03	232.08	232.08	-6.22%	2,151,813
Apr 3, 2025	250.53	251.88	246.85	247.48	247.48	-4.69%	1,094,994
Apr 2, 2025	255.31	260.73	255.15	259.65	259.65	0.64%	254,578
Apr 1, 2025	256.00	258.74	254.53	257.99	257.99	0.37%	326,404
Mar 31, 2025	252.65	257.67	251.34	257.03	257.03	0.61%	477,360
Mar 28, 2025	259.87	260.27	255.18	255.47	255.47	-2.00%	373,982
Mar 27, 2025	260.93	262.62	259.90	260.69	260.69	-0.63%	253,212
Mar 26, 2025	265.56	266.14	261.90	262.33	261.44	-1.33%	850,658
Mar 25, 2025	265.75	266.23	265.03	265.86	264.96	0.26%	269,168
Mar 24, 2025	263.53	265.63	263.37	265.17	264.27	1.83%	390,310