VVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	52.83	53.00	52.81	53.00	53.00	0.59%	1,760
Dec 23, 2024	52.52	52.69	52.38	52.69	52.69	0.23%	25,229
Dec 20, 2024	52.06	52.72	52.06	52.57	52.57	0.67%	2,722
Dec 19, 2024	52.86	52.86	52.10	52.22	52.22	-0.84%	2,537
Dec 18, 2024	53.93	53.99	52.50	52.66	52.66	-1.77%	11,012
Dec 17, 2024	53.80	53.80	53.59	53.61	53.61	-0.56%	5,100
Dec 16, 2024	54.25	54.25	53.91	53.91	53.91	-0.70%	1,945
Dec 13, 2024	54.58	54.58	54.19	54.29	54.29	-0.51%	10,443
Dec 12, 2024	54.63	54.63	54.50	54.57	54.57	-0.29%	4,300
Dec 11, 2024	54.50	54.73	54.50	54.73	54.73	0.31%	1,020
Dec 10, 2024	54.89	54.89	54.50	54.56	54.56	-0.44%	5,147
Dec 9, 2024	54.82	54.97	54.80	54.80	54.80	0.24%	4,049
Dec 6, 2024	54.83	54.83	54.66	54.67	54.67	0.31%	2,700
Dec 5, 2024	54.66	54.72	54.50	54.50	54.50	-0.38%	10,123
Dec 4, 2024	54.82	54.82	54.48	54.71	54.71	-0.31%	5,800
Dec 3, 2024	54.90	54.98	54.82	54.88	54.88	-0.20%	6,618
Dec 2, 2024	54.85	54.99	54.70	54.99	54.99	0.40%	5,331
Nov 29, 2024	54.80	55.05	54.71	54.77	54.77	-0.11%	4,300
Nov 28, 2024	54.72	54.83	54.72	54.83	54.83	0.27%	900
Nov 27, 2024	54.80	54.85	54.68	54.68	54.68	-0.22%	2,700
Nov 26, 2024	55.29	55.29	54.68	54.80	54.80	-0.24%	5,700
Nov 25, 2024	54.72	55.12	54.72	54.93	54.93	1.20%	9,829
Nov 22, 2024	54.11	54.31	54.11	54.28	54.28	0.97%	2,929
Nov 21, 2024	53.25	53.78	53.25	53.76	53.76	1.05%	3,735
Nov 20, 2024	52.99	53.20	52.96	53.20	53.20	0.15%	5,915
Nov 19, 2024	53.08	53.25	52.91	53.12	53.12	-1.02%	6,600
Nov 18, 2024	53.70	53.80	53.67	53.67	53.67	-0.07%	7,600
Nov 15, 2024	53.80	53.85	53.57	53.71	53.71	0.02%	10,634
Nov 14, 2024	53.89	53.93	53.49	53.70	53.70	0.17%	7,100
Nov 13, 2024	53.68	53.85	53.55	53.61	53.61	0.04%	2,337
Nov 12, 2024	54.00	54.04	53.58	53.59	53.59	-1.18%	2,817
Nov 11, 2024	54.03	54.32	54.03	54.23	54.23	1.18%	2,300
Nov 8, 2024	53.76	53.76	53.42	53.60	53.60	-0.22%	7,900
Nov 7, 2024	54.19	54.19	53.62	53.72	53.72	-0.44%	7,736
Nov 6, 2024	53.24	54.05	53.24	53.96	53.96	4.17%	7,600
Nov 5, 2024	51.52	51.85	51.52	51.80	51.80	0.64%	3,121
Nov 4, 2024	51.47	51.59	51.36	51.47	51.47	-0.06%	5,426
Nov 1, 2024	51.54	51.79	51.42	51.50	51.50	0.18%	4,300
Oct 31, 2024	51.41	51.46	51.41	51.41	51.41	-0.16%	1,343
Oct 30, 2024	51.87	51.87	51.49	51.49	51.49	0.04%	713
Oct 29, 2024	51.67	51.67	51.47	51.47	51.47	-0.60%	2,018
Oct 28, 2024	51.10	51.85	51.10	51.78	51.78	1.19%	1,438
Oct 25, 2024	51.76	51.76	51.12	51.17	51.17	-0.49%	8,847
Oct 24, 2024	51.24	51.42	51.21	51.42	51.42	0.41%	2,400
Oct 23, 2024	51.29	51.38	51.00	51.21	51.21	-0.72%	9,041
Oct 22, 2024	51.60	51.60	51.30	51.58	51.58	-0.31%	3,100
Oct 21, 2024	52.48	52.48	51.68	51.74	51.74	-1.28%	3,432
Oct 18, 2024	52.40	52.47	52.30	52.41	52.41	0.06%	2,810
Oct 17, 2024	52.15	52.38	51.98	52.38	52.38	0.48%	7,800
Oct 16, 2024	51.70	52.29	51.70	52.13	52.13	0.95%	1,100
Oct 15, 2024	51.86	52.21	51.64	51.64	51.64	-0.41%	32,700
Oct 11, 2024	51.28	51.87	51.28	51.85	51.85	1.37%	11,130
Oct 10, 2024	50.77	51.19	50.77	51.15	51.15	0.18%	3,700
Oct 9, 2024	50.65	51.16	50.65	51.06	51.06	0.69%	3,700
Oct 8, 2024	50.50	50.76	50.50	50.71	50.71	-0.37%	3,700
Oct 7, 2024	50.86	50.90	50.78	50.90	50.90	0.12%	4,400
Oct 4, 2024	50.40	50.95	50.40	50.84	50.84	1.21%	4,839
Oct 3, 2024	50.07	50.23	49.95	50.23	50.23	-0.22%	6,349
Oct 2, 2024	50.30	50.44	50.25	50.34	50.34	-0.16%	2,829
Oct 1, 2024	51.02	51.02	50.40	50.42	50.42	-0.96%	1,800
Sep 30, 2024	51.05	51.05	50.71	50.91	50.91	0.02%	5,430
Sep 27, 2024	50.57	51.19	50.57	50.90	50.90	0.65%	5,400
Sep 26, 2024	50.15	50.64	50.15	50.57	50.57	1.38%	1,035
Sep 25, 2024	50.34	50.34	49.88	49.88	49.88	-0.89%	3,700
Sep 24, 2024	50.50	50.51	50.25	50.33	50.33	-0.06%	1,800
Sep 23, 2024	50.58	50.58	50.13	50.36	50.36	-0.22%	3,237
Sep 20, 2024	50.59	50.60	50.44	50.47	50.47	-1.02%	901
Sep 19, 2024	51.00	51.05	50.80	50.99	50.99	0.97%	4,100
Sep 18, 2024	50.31	50.71	50.24	50.50	50.50	0.38%	3,700
Sep 17, 2024	50.17	50.45	50.14	50.31	50.31	0.50%	3,600
Sep 16, 2024	49.66	50.06	49.66	50.06	50.06	1.03%	3,600
Sep 13, 2024	49.04	49.60	49.04	49.55	49.55	1.35%	1,800
Sep 12, 2024	48.38	48.89	48.35	48.89	48.89	1.05%	6,013
Sep 11, 2024	48.72	48.72	47.77	48.38	48.38	-0.53%	6,135
Sep 10, 2024	48.50	48.64	48.24	48.64	48.64	-0.06%	4,000
Sep 9, 2024	48.96	49.05	48.67	48.67	48.67	0.04%	1,600
Sep 6, 2024	49.34	49.40	48.59	48.65	48.65	-1.28%	5,500
Sep 5, 2024	49.47	49.50	49.24	49.28	49.28	-0.46%	5,200
Sep 4, 2024	49.78	49.82	49.37	49.51	49.51	-0.64%	3,641
Sep 3, 2024	50.55	50.55	49.78	49.83	49.83	-1.33%	5,910
Aug 30, 2024	50.36	50.50	50.23	50.50	50.50	0.36%	4,044
Aug 29, 2024	50.33	50.44	50.23	50.32	50.32	0.54%	4,100
Aug 28, 2024	50.16	50.16	49.95	50.05	50.05	-0.18%	7,700
Aug 27, 2024	50.30	50.30	50.10	50.14	50.14	-0.34%	2,700
Aug 26, 2024	50.54	50.65	50.28	50.31	50.31	-0.18%	9,937
Aug 23, 2024	50.39	50.40	50.39	50.40	50.40	1.51%	2,125
Aug 22, 2024	49.73	49.79	49.56	49.65	49.65	-0.18%	9,029
Aug 21, 2024	49.56	49.83	49.56	49.74	49.74	0.36%	2,908
Aug 20, 2024	50.00	50.00	49.53	49.56	49.56	-0.68%	11,400
Aug 19, 2024	49.68	50.00	49.68	49.90	49.90	0.34%	6,000
Aug 16, 2024	49.26	49.85	49.26	49.73	49.73	-	1,200
Aug 15, 2024	49.17	49.73	49.17	49.73	49.73	2.07%	4,000
Aug 14, 2024	48.69	48.74	48.47	48.72	48.72	0.50%	4,300
Aug 13, 2024	48.35	48.63	48.09	48.48	48.48	1.21%	3,831
Aug 12, 2024	48.51	48.51	47.90	47.90	47.90	-0.42%	7,330
Aug 9, 2024	48.14	48.21	47.97	48.10	48.10	-0.04%	2,200
Aug 8, 2024	47.92	48.19	47.92	48.12	48.12	1.52%	2,843
Aug 7, 2024	48.38	48.38	47.39	47.40	47.40	-0.98%	8,700
Aug 6, 2024	47.72	48.18	47.45	47.87	47.87	-2.86%	18,602
Aug 2, 2024	50.28	50.28	48.91	49.28	49.28	-3.33%	12,000