VV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	339.42	341.97	338.01	341.29	341.29	0.62%	220,811
May 12, 2026	338.73	339.51	336.29	339.20	339.20	-0.15%	256,090
May 11, 2026	338.22	340.40	338.22	339.72	339.72	0.20%	237,236
May 8, 2026	337.84	339.22	337.61	339.05	339.05	0.82%	205,128
May 7, 2026	338.13	338.56	335.58	336.30	336.30	-0.32%	349,598
May 6, 2026	334.78	337.79	334.77	337.39	337.39	1.37%	529,942
May 5, 2026	331.95	333.47	331.95	332.84	332.84	0.77%	883,768
May 4, 2026	331.12	332.14	329.01	330.29	330.29	-0.32%	546,650
May 1, 2026	331.66	333.33	331.32	331.35	331.35	0.30%	274,213
Apr 30, 2026	328.31	330.88	326.70	330.35	330.35	0.98%	294,412
Apr 29, 2026	326.91	327.30	325.60	327.13	327.13	-	382,751
Apr 28, 2026	327.13	327.71	326.10	327.14	327.14	-0.49%	231,696
Apr 27, 2026	327.67	328.99	327.52	328.75	328.75	0.15%	203,292
Apr 24, 2026	327.01	328.53	326.00	328.27	328.27	0.78%	251,509
Apr 23, 2026	326.23	327.69	323.00	325.74	325.74	-0.46%	418,731
Apr 22, 2026	326.07	327.29	325.73	327.25	327.25	1.11%	215,253
Apr 21, 2026	326.59	327.01	323.13	323.66	323.66	-0.64%	494,624
Apr 20, 2026	326.06	326.40	324.74	325.74	325.74	-0.24%	339,263
Apr 17, 2026	324.53	327.44	324.51	326.54	326.54	1.23%	452,264
Apr 16, 2026	322.42	323.14	321.14	322.56	322.56	0.21%	369,392
Apr 15, 2026	319.77	322.05	319.22	321.88	321.88	0.83%	424,860
Apr 14, 2026	316.28	319.22	316.16	319.22	319.22	1.23%	253,742
Apr 13, 2026	311.35	315.40	310.92	315.33	315.33	1.03%	386,285
Apr 10, 2026	313.05	313.45	311.70	312.12	312.12	-0.09%	247,637
Apr 9, 2026	310.20	312.90	309.57	312.39	312.39	0.60%	249,292
Apr 8, 2026	311.00	311.37	308.59	310.52	310.52	2.52%	259,555
Apr 7, 2026	301.97	303.10	299.10	302.89	302.89	0.05%	320,107
Apr 6, 2026	301.35	303.10	301.24	302.75	302.75	0.44%	245,253
Apr 2, 2026	297.13	302.15	296.47	301.43	301.43	0.14%	407,061
Apr 1, 2026	300.35	302.58	300.01	301.00	301.00	0.72%	506,045
Mar 31, 2026	293.47	299.36	293.14	298.85	298.85	2.96%	1,025,324
Mar 30, 2026	293.85	294.08	289.11	290.26	290.26	-0.37%	1,433,249
Mar 27, 2026	295.29	295.29	290.84	291.34	291.34	-1.99%	609,216
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
Mar 23, 2026	303.15	305.38	301.54	302.23	301.35	1.00%	517,438
Mar 20, 2026	302.75	302.79	297.37	299.23	298.36	-1.36%	1,250,066
Mar 19, 2026	302.00	304.73	301.21	303.37	302.49	-0.25%	891,968
Mar 18, 2026	307.39	307.90	304.04	304.13	303.25	-1.41%	409,269
Mar 17, 2026	309.12	310.15	308.21	308.48	307.58	0.25%	259,598
Mar 16, 2026	307.23	309.01	306.82	307.71	306.82	1.04%	301,707
Mar 13, 2026	307.68	309.22	304.15	304.53	303.65	-0.61%	552,764
Mar 12, 2026	308.85	308.91	306.29	306.39	305.50	-1.53%	654,060
Mar 11, 2026	311.68	312.79	309.73	311.15	310.25	-0.06%	279,122
Mar 10, 2026	311.80	314.26	310.43	311.34	310.44	-0.24%	516,220
Mar 9, 2026	306.48	312.76	304.84	312.09	311.18	0.86%	811,242
Mar 6, 2026	309.64	311.02	308.09	309.44	308.54	-1.23%	855,078
Mar 5, 2026	313.56	315.18	310.66	313.30	312.39	-0.52%	882,068
Mar 4, 2026	313.25	315.78	312.39	314.95	314.04	0.76%	435,033