|
|
Closing price on 10/7/2025
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
2,190,100 |
| Split-adjusted Price |
22.10 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/26/2025
|
-0.35 / -1.57%
|
22.30
|
22.60
|
21.80
|
22.00
|
22.16
|
22.00
|
2,373,700
|
|
|
9/25/2025
|
+0.15 / +0.68%
|
22.30
|
22.45
|
22.10
|
22.35
|
22.30
|
22.35
|
1,635,600
|
|
|
9/24/2025
|
+0.80 / +3.74%
|
21.60
|
22.20
|
21.20
|
22.20
|
21.71
|
22.20
|
1,657,100
|
|
|
9/23/2025
|
-0.05 / -0.23%
|
21.30
|
21.95
|
21.30
|
21.40
|
21.56
|
21.40
|
1,610,300
|
|
|
9/22/2025
|
-0.90 / -4.03%
|
22.35
|
22.45
|
21.15
|
21.45
|
21.67
|
21.45
|
3,401,100
|
|
|
9/19/2025
|
-0.15 / -0.67%
|
22.50
|
22.75
|
22.20
|
22.35
|
22.42
|
22.35
|
1,335,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.05
|
22.50
|
22.41
|
22.50
|
2,262,700
|
|
|
9/17/2025
|
-0.25 / -1.10%
|
22.70
|
23.05
|
22.50
|
22.50
|
22.69
|
22.50
|
1,893,600
|
|
|
9/16/2025
|
-0.80 / -3.40%
|
23.80
|
23.90
|
22.75
|
22.75
|
23.28
|
22.75
|
4,347,200
|
|
|
9/15/2025
|
+0.25 / +1.07%
|
23.40
|
23.90
|
23.25
|
23.55
|
23.61
|
23.55
|
3,061,100
|
|
|
9/12/2025
|
-0.30 / -1.27%
|
23.70
|
23.90
|
23.20
|
23.30
|
23.54
|
23.30
|
2,699,100
|
|
|
9/11/2025
|
+1.50 / +6.79%
|
22.00
|
23.60
|
20.70
|
23.60
|
22.17
|
23.60
|
7,232,300
|
|
|
9/10/2025
|
-0.80 / -3.49%
|
23.35
|
23.35
|
21.90
|
22.10
|
22.31
|
22.10
|
7,457,700
|
|
|
9/9/2025
|
0.00 / 0.00%
|
23.00
|
23.10
|
21.90
|
22.90
|
22.42
|
22.90
|
7,295,900
|
|
|
9/8/2025
|
-1.70 / -6.91%
|
24.40
|
24.50
|
22.90
|
22.90
|
23.44
|
22.90
|
10,624,200
|
|
|
9/5/2025
|
-0.30 / -1.20%
|
25.20
|
26.60
|
24.60
|
24.60
|
25.57
|
24.60
|
8,940,900
|
|
|
9/4/2025
|
+0.15 / +0.61%
|
24.95
|
25.40
|
24.50
|
24.90
|
24.85
|
24.90
|
3,994,200
|
|
|
9/3/2025
|
-0.50 / -1.98%
|
25.25
|
25.50
|
24.55
|
24.75
|
24.92
|
24.75
|
4,200,700
|
|
|
8/29/2025
|
+0.60 / +2.43%
|
25.20
|
26.00
|
25.05
|
25.25
|
25.58
|
25.25
|
6,128,500
|
|
|
8/28/2025
|
+0.85 / +3.57%
|
24.00
|
24.80
|
23.90
|
24.65
|
24.43
|
24.65
|
4,655,100
|
|
|
8/27/2025
|
-0.70 / -2.86%
|
25.00
|
25.00
|
23.80
|
23.80
|
24.24
|
23.80
|
6,591,600
|
|
|
8/26/2025
|
+1.25 / +5.38%
|
23.25
|
24.60
|
22.00
|
24.50
|
23.35
|
24.50
|
7,274,000
|
|
|
8/25/2025
|
-1.75 / -7.00%
|
26.00
|
26.00
|
23.25
|
23.25
|
24.50
|
23.25
|
7,597,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|