VV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	349.64	349.76	347.24	348.04	-	-0.54%	124,969
Jun 2, 2026	348.94	350.41	348.62	349.94	349.94	0.18%	187,263
Jun 1, 2026	347.86	350.25	347.53	349.32	349.32	0.31%	319,616
May 29, 2026	348.06	348.94	347.34	348.23	348.23	0.29%	778,185
May 28, 2026	345.01	347.52	344.72	347.22	347.22	0.62%	244,046
May 27, 2026	345.50	345.55	344.13	345.09	345.09	-0.03%	261,395
May 26, 2026	344.89	346.00	344.27	345.20	345.20	0.63%	298,501
May 22, 2026	343.32	344.48	342.46	343.05	343.05	0.45%	243,874
May 21, 2026	339.72	342.58	339.05	341.52	341.52	0.16%	392,481
May 20, 2026	338.20	341.11	337.60	340.99	340.99	1.05%	268,260
May 19, 2026	338.00	339.23	336.48	337.44	337.44	-0.63%	274,669
May 18, 2026	340.23	340.91	337.29	339.58	339.58	-0.07%	352,937
May 15, 2026	341.36	341.94	339.41	339.83	339.83	-1.19%	357,611
May 14, 2026	341.95	344.61	341.82	343.93	343.93	0.77%	184,430
May 13, 2026	339.42	341.97	338.01	341.29	341.29	0.62%	220,815
May 12, 2026	338.73	339.51	336.29	339.20	339.20	-0.15%	256,179
May 11, 2026	338.22	340.40	338.22	339.72	339.72	0.20%	237,250
May 8, 2026	337.84	339.22	337.61	339.05	339.05	0.82%	205,165
May 7, 2026	338.13	338.56	335.58	336.30	336.30	-0.32%	350,764
May 6, 2026	334.78	337.79	334.77	337.39	337.39	1.37%	530,345
May 5, 2026	331.95	333.47	331.95	332.84	332.84	0.77%	884,050
May 4, 2026	331.12	332.14	329.01	330.29	330.29	-0.32%	546,741
May 1, 2026	331.66	333.33	331.32	331.35	331.35	0.30%	274,217
Apr 30, 2026	328.31	330.88	326.70	330.35	330.35	0.98%	294,428
Apr 29, 2026	326.91	327.30	325.60	327.13	327.13	-	382,923
Apr 28, 2026	327.13	327.71	326.10	327.14	327.14	-0.49%	232,220
Apr 27, 2026	327.67	328.99	327.52	328.75	328.75	0.15%	203,526
Apr 24, 2026	327.01	328.53	326.00	328.27	328.27	0.78%	251,536
Apr 23, 2026	326.23	327.69	323.00	325.74	325.74	-0.46%	418,763
Apr 22, 2026	326.07	327.29	325.73	327.25	327.25	1.11%	215,349
Apr 21, 2026	326.59	327.01	323.13	323.66	323.66	-0.64%	494,625
Apr 20, 2026	326.06	326.40	324.74	325.74	325.74	-0.24%	339,306
Apr 17, 2026	324.53	327.44	324.51	326.54	326.54	1.23%	453,365
Apr 16, 2026	322.42	323.14	321.14	322.56	322.56	0.21%	369,408
Apr 15, 2026	319.77	322.05	319.22	321.88	321.88	0.83%	425,604
Apr 14, 2026	316.28	319.22	316.16	319.22	319.22	1.23%	253,773
Apr 13, 2026	311.35	315.40	310.92	315.33	315.33	1.03%	386,978
Apr 10, 2026	313.05	313.45	311.70	312.12	312.12	-0.09%	247,665
Apr 9, 2026	310.20	312.90	309.57	312.39	312.39	0.60%	249,478
Apr 8, 2026	311.00	311.37	308.59	310.52	310.52	2.52%	259,667
Apr 7, 2026	301.97	303.10	299.10	302.89	302.89	0.05%	320,632
Apr 6, 2026	301.35	303.10	301.24	302.75	302.75	0.44%	245,364
Apr 2, 2026	297.13	302.15	296.47	301.43	301.43	0.14%	428,590
Apr 1, 2026	300.35	302.58	300.01	301.00	301.00	0.72%	506,297
Mar 31, 2026	293.47	299.36	293.14	298.85	298.85	2.96%	1,025,429
Mar 30, 2026	293.85	294.08	289.11	290.26	290.26	-0.37%	1,433,377
Mar 27, 2026	295.29	295.29	290.84	291.34	291.34	-1.71%	609,299
Mar 26, 2026	300.51	301.75	297.18	297.27	296.41	-1.75%	397,618
Mar 25, 2026	303.55	304.57	301.49	302.56	301.68	0.54%	254,350
Mar 24, 2026	300.33	302.69	299.66	300.94	300.07	-0.43%	503,507