|
|
Closing price on 5/27/2026
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.55 |
| Volume |
339,500 |
| Split-adjusted Price |
13.55 |
There is no data on 5/28/2026. Display data on 5/27/2026 instead.
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.55
|
13.55
|
13.64
|
13.55
|
339,500
|
|
|
5/26/2026
|
+0.10 / +0.74%
|
13.50
|
13.65
|
13.45
|
13.55
|
13.56
|
13.55
|
504,700
|
|
|
5/25/2026
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.35
|
13.45
|
13.48
|
13.45
|
223,500
|
|
|
5/22/2026
|
+0.35 / +2.65%
|
13.10
|
13.70
|
12.95
|
13.55
|
13.38
|
13.55
|
925,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.00
|
13.20
|
13.19
|
13.20
|
283,100
|
|
|
5/20/2026
|
-0.40 / -2.94%
|
13.60
|
13.60
|
12.85
|
13.20
|
13.19
|
13.20
|
848,100
|
|
|
5/19/2026
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.68
|
13.60
|
765,600
|
|
|
5/18/2026
|
-0.10 / -0.74%
|
13.35
|
13.60
|
13.30
|
13.50
|
13.46
|
13.50
|
661,300
|
|
|
5/15/2026
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
13.60
|
277,800
|
|
|
5/14/2026
|
+0.05 / +0.37%
|
13.65
|
13.80
|
13.65
|
13.70
|
13.70
|
13.70
|
312,200
|
|
|
5/13/2026
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.55
|
13.65
|
13.65
|
13.65
|
474,000
|
|
|
5/12/2026
|
-0.05 / -0.36%
|
13.75
|
13.85
|
13.45
|
13.65
|
13.63
|
13.65
|
578,600
|
|
|
5/11/2026
|
-0.20 / -1.44%
|
14.00
|
14.05
|
13.70
|
13.70
|
13.82
|
13.70
|
1,301,800
|
|
|
5/8/2026
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.85
|
13.90
|
13.99
|
13.90
|
1,023,600
|
|
|
5/7/2026
|
-0.40 / -2.76%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.29
|
14.10
|
615,600
|
|
|
5/6/2026
|
+0.15 / +1.05%
|
14.25
|
14.60
|
13.90
|
14.50
|
14.24
|
14.50
|
2,250,600
|
|
|
5/5/2026
|
-0.05 / -0.35%
|
14.15
|
14.35
|
13.85
|
14.35
|
14.01
|
14.35
|
1,201,100
|
|
|
5/4/2026
|
-0.05 / -0.35%
|
14.45
|
14.60
|
14.15
|
14.40
|
14.35
|
14.40
|
419,500
|
|
|
4/29/2026
|
+0.25 / +1.76%
|
14.05
|
14.45
|
14.00
|
14.45
|
14.24
|
14.45
|
367,900
|
|
|
4/28/2026
|
-0.15 / -1.05%
|
14.20
|
14.35
|
14.15
|
14.20
|
14.23
|
14.20
|
403,000
|
|
|
4/24/2026
|
-0.30 / -2.05%
|
14.65
|
14.70
|
14.30
|
14.35
|
14.41
|
14.35
|
195,000
|
|
|
4/23/2026
|
+0.15 / +1.03%
|
14.30
|
14.65
|
14.20
|
14.65
|
14.40
|
14.65
|
614,500
|
|
|
4/22/2026
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.45
|
14.50
|
14.59
|
14.50
|
547,100
|
|
|
4/21/2026
|
-0.35 / -2.33%
|
15.00
|
15.10
|
14.65
|
14.65
|
14.89
|
14.65
|
670,500
|
|
|
4/20/2026
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.80
|
15.00
|
14.98
|
15.00
|
492,800
|
|
|
4/17/2026
|
-0.15 / -0.99%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.07
|
15.00
|
632,400
|
|
|
4/16/2026
|
+0.15 / +1.00%
|
15.10
|
15.20
|
14.80
|
15.15
|
15.04
|
15.15
|
541,900
|
|
|
4/15/2026
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.14
|
15.00
|
694,800
|
|
|
4/14/2026
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.00
|
15.10
|
15.14
|
15.10
|
645,800
|
|
|
4/13/2026
|
-0.10 / -0.66%
|
15.00
|
15.35
|
14.85
|
15.10
|
15.08
|
15.10
|
767,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|