|
Closing price on 12/9/2025
|
|
| Open |
47.25 |
| High |
47.25 |
| Low |
47.20 |
| Volume |
1,900 |
| Split-adjusted Price |
35.42 |
|
|
VDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
-3.10 / -6.16%
|
47.25
|
47.25
|
47.20
|
47.20
|
47.21
|
35.42
|
1,900
|
|
|
12/8/2025
|
+3.25 / +6.91%
|
48.00
|
50.30
|
48.00
|
50.30
|
50.18
|
37.75
|
77,300
|
|
|
12/5/2025
|
-2.95 / -5.90%
|
50.00
|
50.00
|
47.05
|
47.05
|
48.14
|
35.31
|
104,300
|
|
|
12/4/2025
|
+1.85 / +3.84%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.98
|
37.53
|
101,600
|
|
|
12/3/2025
|
+3.15 / +7.00%
|
47.60
|
48.15
|
47.60
|
48.15
|
48.14
|
36.14
|
35,100
|
|
|
12/2/2025
|
+1.00 / +2.27%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
33.77
|
6,000
|
|
|
12/1/2025
|
-0.55 / -1.23%
|
44.55
|
44.55
|
44.00
|
44.00
|
44.05
|
33.02
|
1,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
44.55
|
44.55
|
44.55
|
44.55
|
44.55
|
33.44
|
0
|
|
|
11/27/2025
|
-1.35 / -2.94%
|
44.55
|
44.55
|
44.55
|
44.55
|
44.55
|
33.44
|
100
|
|
|
11/26/2025
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
34.45
|
200
|
|
|
11/25/2025
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
34.45
|
0
|
|
|
11/24/2025
|
-3.10 / -6.33%
|
49.00
|
50.00
|
45.90
|
45.90
|
49.95
|
34.45
|
42,600
|
|
|
11/21/2025
|
+2.05 / +4.37%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
36.77
|
2,200
|
|
|
11/20/2025
|
+1.25 / +2.74%
|
45.80
|
47.00
|
45.80
|
46.95
|
46.50
|
35.24
|
500
|
|
|
11/19/2025
|
-3.15 / -6.45%
|
48.30
|
48.30
|
45.70
|
45.70
|
45.82
|
34.30
|
1,378,317
|
|
|
11/18/2025
|
0.00 / 0.00%
|
48.85
|
48.85
|
48.85
|
48.85
|
48.85
|
36.66
|
0
|
|
|
11/17/2025
|
0.00 / 0.00%
|
48.85
|
48.85
|
48.85
|
48.85
|
48.85
|
36.66
|
0
|
|
|
11/14/2025
|
+3.15 / +6.89%
|
48.85
|
48.85
|
48.85
|
48.85
|
48.85
|
36.66
|
100
|
|
|
11/13/2025
|
-3.10 / -6.35%
|
46.50
|
48.70
|
45.70
|
45.70
|
48.01
|
34.30
|
1,400
|
|
|
11/12/2025
|
+2.20 / +4.72%
|
44.00
|
48.80
|
43.65
|
48.80
|
43.95
|
36.62
|
4,100
|
|
|
11/11/2025
|
-3.40 / -6.80%
|
46.80
|
46.80
|
46.60
|
46.60
|
46.78
|
34.97
|
2,200
|
|
|
11/10/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
37.53
|
0
|
|
|
11/7/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
37.53
|
0
|
|
|
11/6/2025
|
+3.00 / +6.38%
|
46.50
|
50.00
|
46.50
|
50.00
|
49.99
|
37.53
|
201,900
|
|
|
11/5/2025
|
-1.00 / -2.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
35.27
|
449,716
|
|
|
11/4/2025
|
+2.90 / +6.43%
|
42.20
|
48.00
|
42.00
|
48.00
|
46.83
|
36.02
|
10,300
|
|
|
11/3/2025
|
-2.90 / -6.04%
|
48.00
|
48.00
|
45.10
|
45.10
|
45.32
|
33.85
|
3,000
|
|
|
10/31/2025
|
-1.00 / -2.04%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
36.02
|
250,680
|
|
|
10/30/2025
|
-3.50 / -6.67%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
36.77
|
400
|
|
|
10/29/2025
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
39.40
|
0
|
|
|