|
Closing price on 7/29/2025
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
27.00 |
| Volume |
60,200 |
| Split-adjusted Price |
28.40 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.70 / -2.41%
|
28.60
|
28.60
|
27.00
|
28.40
|
28.28
|
28.40
|
60,200
|
|
|
7/28/2025
|
-0.30 / -1.02%
|
29.90
|
29.90
|
28.60
|
29.00
|
29.07
|
29.00
|
24,800
|
|
|
7/25/2025
|
+0.40 / +1.35%
|
31.00
|
31.50
|
28.40
|
30.00
|
29.35
|
30.00
|
41,100
|
|
|
7/24/2025
|
-0.50 / -1.64%
|
30.90
|
30.90
|
28.10
|
29.90
|
29.55
|
29.90
|
60,400
|
|
|
7/23/2025
|
+2.40 / +8.99%
|
30.70
|
30.70
|
28.40
|
29.10
|
30.40
|
29.10
|
131,000
|
|
|
7/22/2025
|
+3.60 / +14.94%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
26.70
|
408,000
|
|
|
7/21/2025
|
+3.10 / +14.76%
|
24.10
|
24.10
|
22.20
|
24.10
|
24.08
|
23.23
|
95,900
|
|
|
7/18/2025
|
-0.10 / -0.45%
|
22.50
|
22.90
|
18.80
|
21.90
|
21.04
|
21.11
|
2,900
|
|
|
7/17/2025
|
+0.60 / +2.74%
|
21.80
|
22.50
|
21.40
|
22.50
|
22.05
|
21.69
|
1,100
|
|
|
7/16/2025
|
-0.10 / -0.45%
|
22.50
|
23.00
|
21.50
|
22.00
|
21.90
|
21.21
|
5,800
|
|
|
7/15/2025
|
+0.10 / +0.46%
|
21.50
|
22.50
|
21.50
|
21.70
|
22.07
|
20.92
|
2,800
|
|
|
7/14/2025
|
+1.90 / +9.84%
|
19.30
|
22.10
|
19.30
|
21.20
|
21.60
|
20.43
|
20,100
|
|
|
7/11/2025
|
-1.30 / -6.31%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
18.60
|
200
|
|
|
7/10/2025
|
+1.60 / +8.42%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.86
|
100
|
|
|
7/9/2025
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.31
|
1,200
|
|
|
7/8/2025
|
-1.80 / -8.87%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.30
|
17.83
|
4,200
|
|
|
7/7/2025
|
+0.80 / +4.04%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.30
|
19.86
|
200
|
|
|
7/4/2025
|
-0.20 / -1.00%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.81
|
19.09
|
1,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
7/2/2025
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
200
|
|
|
7/1/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.09
|
0
|
|
|
6/30/2025
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.09
|
300
|
|
|
6/27/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
6/26/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
6/25/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
6/24/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
6/23/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
6/20/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
6/19/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|
6/18/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.28
|
0
|
|
|