Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VVV	42.45	43.12	42.35	42.86	0.335	607,989	5,596	42.41	47.08
2024-04-25	Z	VVV	41.99	42.54	41.67	42.52	-0.08	921,168	7,073	16.99	46.79
2024-04-24	Z	VVV	42.21	43.08	42.07	42.61	0.39	949,824	6,947	42.15	68.04
2024-04-23	Z	VVV	41.94	42.44	41.92	42.23	0.39	774,423	7,416	42.09	67.52
2024-04-22	Z	VVV	41.41	42.27	41.2175	41.83	0.65	1,198,373	7,777	41.57	45.88
2024-04-19	Z	VVV	41.24	41.485	40.87	41.19	-0.01	985,801	6,876	16.48	54.27
2024-04-18	Z	VVV	41.38	41.51	40.915	41.19	-0.05	745,821	4,672	36.78	45.13
2024-04-17	Z	VVV	42.05	42.15	41.065	41.24	-0.42	637,898	4,754	40.80	41.70
2024-04-16	Z	VVV	41.56	41.78	41.035	41.66	-0.045	814,520	5,771	37.57	45.89
2024-04-15	Z	VVV	42.11	42.33	41.54	41.69	-0.06	1,311,698	9,075	41.50	45.79
2024-04-12	Z	VVV	42.63	42.77	41.67	41.75	-1.08	876,055	6,954	37.96	50.50
2024-04-11	Z	VVV	42.79	43.05	42.51	42.81	0.24	637,128	6,261	42.35	47.02
2024-04-10	Z	VVV	42.24	42.68	42.00	42.56	-0.28	1,358,731	8,369	41.50	47.71
2024-04-09	Z	VVV	43.14	43.33	42.65	42.85	-0.36	910,586	6,678	42.40	47.07
2024-04-08	Z	VVV	43.40	43.50	43.04	43.20	-0.08	887,474	6,456	42.74	43.50
2024-04-05	Z	VVV	42.61	43.295	42.61	43.27	0.75	684,525	5,779	41.50	69.15
2024-04-04	Z	VVV	43.61	43.61	42.34	42.52	-0.84	938,358	6,624	37.96	46.98
2024-04-03	Z	VVV	43.55	43.90	43.29	43.38	-0.16	1,255,926	6,011	42.51	47.79
2024-04-02	Z	VVV	44.54	44.66	43.38	43.53	-1.23	987,676	7,843	43.54	48.86
2024-04-01	Z	VVV	44.63	45.01	44.32	44.77	0.195	825,126	6,322	44.23	45.20
2024-03-29	Z	VVV	44.58	44.70	44.38	44.57	0.06	0	0	39.52	49.41
2024-03-28	Z	VVV	44.58	44.70	44.38	44.57	0.06	767,747	5,508	39.52	49.41
2024-03-27	Z	VVV	43.78	44.7525	43.78	44.50	1.00	699,322	6,721	43.06	48.69
2024-03-26	Z	VVV	44.05	44.05	43.48	43.48	-0.48	936,573	7,507	41.50	47.21
2024-03-25	Z	VVV	44.68	44.805	43.95	43.98	-0.49	991,896	6,041	43.55	48.32
2024-03-22	Z	VVV	45.03	45.03	44.40	44.49	-0.50	845,094	6,071	41.50	49.01
2024-03-21	Z	VVV	44.48	45.3701	44.43	44.99	0.61	1,007,422	5,863	40.33	48.00
2024-03-20	Z	VVV	44.83	45.105	43.98	44.38	-0.55	1,225,113	7,588	44.38	49.34
2024-03-19	Z	VVV	44.53	44.97	44.40	44.93	0.66	1,168,524	7,242	42.10	47.25
2024-03-18	Z	VVV	43.69	44.60	43.51	44.25	0.595	985,841	8,115	44.30	45.57
2024-03-15	Z	VVV	42.94	43.89	42.94	43.66	0.55	3,326,368	7,126	39.94	49.93
2024-03-14	Z	VVV	44.03	44.15	42.775	43.10	-1.035	1,071,739	8,078	42.55	48.96
2024-03-13	Z	VVV	43.93	44.21	43.81	44.13	0.35	1,001,368	6,385	43.81	44.56
2024-03-12	Z	VVV	43.95	44.15	43.54	43.77	-0.18	857,925	6,467	43.41	44.16
2024-03-11	Z	VVV	43.58	44.23	43.35	43.95	0.32	936,730	6,970	42.08	46.00
2024-03-08	Z	VVV	43.65	43.80	43.42	43.63	0.03	681,654	5,849	43.23	48.09
2024-03-07	Z	VVV	43.40	43.83	43.235	43.60	0.38	1,318,232	6,110	43.26	47.77
2024-03-06	Z	VVV	43.84	44.00	42.83	43.20	-0.56	1,111,934	7,702	43.23	48.21
2024-03-05	Z	VVV	43.88	44.35	43.45	43.75	-0.39	2,651,472	11,875	40.55	49.93
2024-03-04	Z	VVV	43.34	44.21	43.2043	44.14	0.99	1,670,579	10,807	43.70	44.46
2024-03-01	Z	VVV	42.51	43.19	42.392	43.15	0.51	996,408	7,576	39.06	43.48
2024-02-29	Z	VVV	42.60	42.93	42.41	42.64	0.245	1,709,040	7,352	37.09	49.49
2024-02-28	Z	VVV	42.37	42.70	42.22	42.40	-0.14	942,732	6,336	40.55	48.84
2024-02-27	Z	VVV	42.18	42.73	42.06	42.53	0.485	828,371	6,280	42.50	47.00
2024-02-26	Z	VVV	41.55	42.29	41.32	42.03	0.34	1,314,410	8,464	38.08	42.38
2024-02-23	Z	VVV	40.97	41.81	40.88	41.67	0.54	913,623	6,249	41.25	41.98
2024-02-22	Z	VVV	40.91	41.41	40.74	41.12	0.20	1,471,269	6,949	40.55	45.00
2024-02-21	Z	VVV	40.78	41.34	40.65	40.91	0.16	1,362,093	7,546	37.09	45.41
2024-02-20	Z	VVV	40.24	40.76	40.06	40.74	0.32	1,290,832	7,500	37.26	45.77
2024-02-19	Z	VVV	39.60	40.60	39.45	40.40	0.61	0	0	16.19	51.01
2024-02-16	Z	VVV	39.60	40.60	39.45	40.40	0.61	2,743,454	9,616	16.19	51.01
2024-02-15	Z	VVV	39.72	40.00	39.52	39.79	0.235	1,051,138	7,562	31.31	49.49
2024-02-14	Z	VVV	39.31	39.70	38.87	39.51	0.51	948,419	6,812	35.29	43.90
2024-02-13	Z	VVV	38.49	39.19	38.01	39.02	-0.30	1,112,043	8,561	35.00	51.01
2024-02-12	Z	VVV	39.79	39.94	39.32	39.32	-0.405	1,029,574	7,301	31.31	51.01
2024-02-09	Z	VVV	39.43	40.78	39.07	39.73	0.37	2,022,860	10,391	31.31	51.01
2024-02-08	Z	VVV	38.43	39.89	38.38	39.36	0.85	1,912,674	13,138	35.65	39.59
2024-02-07	Z	VVV	36.98	38.70	36.89	38.51	1.45	1,977,007	10,705	34.88	45.29
2024-02-06	Z	VVV	34.28	37.70	33.8607	37.06	1.08	2,631,054	13,342	26.62	44.49
2024-02-05	Z	VVV	36.08	36.08	35.56	36.00	-0.38	1,546,356	9,180	14.40	49.49
2024-02-02	Z	VVV	36.55	36.65	36.08	36.38	-0.56	849,102	6,648	14.57	41.00
2024-02-01	Z	VVV	36.71	37.025	36.24	36.96	0.47	1,205,734	9,246	27.00	49.49
2024-01-31	Z	VVV	36.85	37.44	36.42	36.49	-0.47	1,326,144	9,981	31.31	43.99
2024-01-30	Z	VVV	36.91	37.16	36.44	36.95	-0.25	1,453,891	8,070	31.31	48.31
2024-01-29	Z	VVV	36.67	37.21	36.35	37.19	0.67	820,302	6,270	31.31	48.84