|
Closing price on 8/11/2025
|
|
| Open |
37.70 |
| High |
39.30 |
| Low |
36.50 |
| Volume |
119,700 |
| Split-adjusted Price |
38.30 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.60 / +1.59%
|
37.70
|
39.30
|
36.50
|
38.30
|
38.49
|
38.30
|
119,700
|
|
|
8/8/2025
|
-0.80 / -2.07%
|
38.70
|
38.70
|
36.50
|
37.90
|
37.73
|
37.90
|
88,400
|
|
|
8/7/2025
|
+0.20 / +0.52%
|
39.50
|
39.50
|
38.00
|
38.70
|
38.73
|
38.70
|
138,600
|
|
|
8/6/2025
|
+2.40 / +6.63%
|
39.00
|
39.40
|
37.50
|
38.60
|
38.55
|
38.60
|
109,700
|
|
|
8/5/2025
|
+4.40 / +13.50%
|
33.80
|
37.40
|
33.80
|
37.00
|
36.18
|
37.00
|
329,200
|
|
|
8/4/2025
|
+3.80 / +12.79%
|
30.00
|
34.00
|
30.00
|
33.50
|
32.63
|
33.50
|
188,200
|
|
|
8/1/2025
|
+1.80 / +6.38%
|
28.70
|
30.50
|
28.40
|
30.00
|
29.66
|
30.00
|
39,500
|
|
|
7/31/2025
|
+0.30 / +1.07%
|
28.00
|
29.00
|
27.60
|
28.40
|
28.20
|
28.40
|
26,900
|
|
|
7/30/2025
|
0.00 / 0.00%
|
28.10
|
28.50
|
27.50
|
28.30
|
28.12
|
28.30
|
27,800
|
|
|
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
|
|
|