|
|
Closing price on 11/7/2025
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.00 |
| Volume |
1,191,500 |
| Split-adjusted Price |
18.25 |
There is no data on 11/9/2025. Display data on 11/7/2025 instead.
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
-0.70 / -3.69%
|
19.00
|
19.10
|
18.00
|
18.25
|
18.52
|
18.25
|
1,191,500
|
|
|
11/6/2025
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.80
|
18.95
|
18.99
|
18.95
|
934,900
|
|
|
11/5/2025
|
-0.40 / -2.08%
|
19.25
|
19.35
|
18.85
|
18.85
|
19.03
|
18.85
|
709,000
|
|
|
11/4/2025
|
+1.25 / +6.94%
|
18.00
|
19.25
|
17.70
|
19.25
|
18.56
|
19.25
|
2,899,600
|
|
|
11/3/2025
|
-0.80 / -4.26%
|
18.85
|
18.85
|
18.00
|
18.00
|
18.42
|
18.00
|
1,731,600
|
|
|
10/31/2025
|
-0.25 / -1.31%
|
19.05
|
19.25
|
18.80
|
18.80
|
19.01
|
18.80
|
1,201,000
|
|
|
10/30/2025
|
-0.25 / -1.30%
|
19.60
|
19.60
|
18.85
|
19.05
|
19.09
|
19.05
|
1,090,000
|
|
|
10/29/2025
|
-0.20 / -1.03%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.48
|
19.30
|
1,237,200
|
|
|
10/28/2025
|
+0.60 / +3.17%
|
18.65
|
19.50
|
18.55
|
19.50
|
18.96
|
19.50
|
1,367,200
|
|
|
10/27/2025
|
0.00 / 0.00%
|
19.05
|
19.50
|
18.75
|
18.90
|
19.12
|
18.90
|
2,320,000
|
|
|
10/24/2025
|
-0.05 / -0.26%
|
18.90
|
19.00
|
18.20
|
18.90
|
18.59
|
18.90
|
1,861,800
|
|
|
10/23/2025
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.50
|
18.95
|
19.03
|
18.95
|
1,527,700
|
|
|
10/22/2025
|
-0.05 / -0.26%
|
19.15
|
19.40
|
18.20
|
18.95
|
18.64
|
18.95
|
2,496,000
|
|
|
10/21/2025
|
-1.10 / -5.47%
|
19.80
|
20.10
|
18.70
|
19.00
|
19.30
|
19.00
|
4,580,700
|
|
|
10/20/2025
|
-1.50 / -6.94%
|
21.55
|
22.00
|
20.10
|
20.10
|
20.95
|
20.10
|
3,703,100
|
|
|
10/17/2025
|
-0.20 / -0.92%
|
22.10
|
22.50
|
21.60
|
21.60
|
22.02
|
21.60
|
2,637,800
|
|
|
10/16/2025
|
+0.60 / +2.83%
|
21.60
|
22.25
|
21.35
|
21.80
|
21.78
|
21.80
|
2,540,600
|
|
|
10/15/2025
|
-0.50 / -2.30%
|
21.80
|
21.85
|
21.10
|
21.20
|
21.44
|
21.20
|
2,754,800
|
|
|
10/14/2025
|
-0.60 / -2.69%
|
22.80
|
22.95
|
21.60
|
21.70
|
22.36
|
21.70
|
4,542,900
|
|
|
10/13/2025
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.80
|
22.30
|
22.07
|
22.30
|
2,350,500
|
|
|
10/10/2025
|
0.00 / 0.00%
|
22.40
|
22.65
|
22.20
|
22.30
|
22.45
|
22.30
|
2,763,800
|
|
|
10/9/2025
|
+0.15 / +0.68%
|
22.15
|
22.30
|
22.05
|
22.30
|
22.15
|
22.30
|
1,541,400
|
|
|
10/8/2025
|
+0.05 / +0.23%
|
22.75
|
22.80
|
21.75
|
22.15
|
22.19
|
22.15
|
3,569,200
|
|
|
10/7/2025
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.16
|
22.10
|
2,190,100
|
|
|
10/6/2025
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.70
|
22.00
|
3,290,400
|
|
|
10/3/2025
|
-1.00 / -4.63%
|
21.40
|
21.60
|
20.60
|
20.60
|
20.92
|
20.60
|
2,711,500
|
|
|
10/2/2025
|
-0.75 / -3.36%
|
22.40
|
22.50
|
21.55
|
21.60
|
22.07
|
21.60
|
1,981,200
|
|
|
10/1/2025
|
0.00 / 0.00%
|
22.50
|
22.75
|
22.15
|
22.35
|
22.49
|
22.35
|
1,717,400
|
|
|
9/30/2025
|
+0.55 / +2.52%
|
21.90
|
22.45
|
21.45
|
22.35
|
21.98
|
22.35
|
3,221,900
|
|
|
9/29/2025
|
-0.20 / -0.91%
|
21.70
|
22.10
|
21.50
|
21.80
|
21.83
|
21.80
|
2,149,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|