|
|
Closing price on 2/10/2026
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
731,400 |
| Split-adjusted Price |
17.60 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2026
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.32
|
17.60
|
731,400
|
|
|
2/9/2026
|
+0.20 / +1.15%
|
17.60
|
17.65
|
17.30
|
17.65
|
17.50
|
17.65
|
474,100
|
|
|
2/6/2026
|
-0.55 / -3.06%
|
17.80
|
18.25
|
17.45
|
17.45
|
17.85
|
17.45
|
1,746,500
|
|
|
2/5/2026
|
-0.70 / -3.74%
|
18.70
|
18.80
|
18.00
|
18.00
|
18.32
|
18.00
|
948,900
|
|
|
2/4/2026
|
-0.30 / -1.58%
|
19.15
|
19.35
|
18.70
|
18.70
|
19.03
|
18.70
|
1,843,900
|
|
|
2/3/2026
|
+0.65 / +3.54%
|
18.65
|
19.00
|
18.30
|
19.00
|
18.73
|
19.00
|
2,569,170
|
|
|
2/2/2026
|
+0.10 / +0.55%
|
18.30
|
18.35
|
17.95
|
18.35
|
18.14
|
18.35
|
1,207,700
|
|
|
1/30/2026
|
-0.15 / -0.82%
|
18.50
|
18.50
|
18.10
|
18.25
|
18.25
|
18.25
|
1,298,400
|
|
|
1/29/2026
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.15
|
18.40
|
18.36
|
18.40
|
6,285,800
|
|
|
1/28/2026
|
+0.45 / +2.52%
|
17.95
|
18.40
|
17.60
|
18.30
|
18.10
|
18.30
|
7,966,200
|
|
|
1/27/2026
|
+0.55 / +3.18%
|
17.30
|
17.85
|
17.20
|
17.85
|
17.47
|
17.85
|
5,981,000
|
|
|
1/26/2026
|
-0.20 / -1.14%
|
17.50
|
17.80
|
17.05
|
17.30
|
17.47
|
17.30
|
6,937,300
|
|
|
1/23/2026
|
+0.15 / +0.86%
|
17.25
|
18.10
|
17.25
|
17.50
|
17.78
|
17.50
|
2,463,100
|
|
|
1/22/2026
|
+0.40 / +2.36%
|
16.80
|
17.60
|
16.80
|
17.35
|
17.21
|
17.35
|
1,571,500
|
|
|
1/21/2026
|
-0.50 / -2.87%
|
17.30
|
17.45
|
16.65
|
16.95
|
17.06
|
16.95
|
1,887,800
|
|
|
1/20/2026
|
-0.25 / -1.41%
|
17.80
|
17.95
|
17.45
|
17.45
|
17.60
|
17.45
|
1,168,600
|
|
|
1/19/2026
|
+0.55 / +3.21%
|
17.15
|
18.15
|
17.05
|
17.70
|
17.74
|
17.70
|
1,941,000
|
|
|
1/16/2026
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.15
|
17.19
|
17.15
|
1,110,500
|
|
|
1/15/2026
|
-0.05 / -0.29%
|
17.25
|
17.50
|
16.90
|
17.20
|
17.18
|
17.20
|
1,362,200
|
|
|
1/14/2026
|
-0.05 / -0.29%
|
17.25
|
17.50
|
17.10
|
17.25
|
17.27
|
17.25
|
1,421,400
|
|
|
1/13/2026
|
-0.05 / -0.29%
|
17.80
|
17.80
|
17.25
|
17.30
|
17.51
|
17.30
|
1,180,100
|
|
|
1/12/2026
|
+1.10 / +6.77%
|
16.25
|
17.35
|
16.25
|
17.35
|
17.16
|
17.35
|
2,437,000
|
|
|
1/9/2026
|
-0.45 / -2.69%
|
16.85
|
16.85
|
16.25
|
16.25
|
16.55
|
16.25
|
936,900
|
|
|
1/8/2026
|
+0.10 / +0.60%
|
16.65
|
17.00
|
16.60
|
16.70
|
16.79
|
16.70
|
847,800
|
|
|
1/7/2026
|
+0.35 / +2.15%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.54
|
16.60
|
727,300
|
|
|
1/6/2026
|
-0.35 / -2.11%
|
16.65
|
16.65
|
16.10
|
16.25
|
16.33
|
16.25
|
860,200
|
|
|
1/5/2026
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.05
|
16.60
|
16.54
|
16.60
|
1,110,300
|
|
|
12/31/2025
|
+0.05 / +0.30%
|
17.05
|
17.05
|
16.70
|
16.90
|
16.85
|
16.90
|
849,600
|
|
|
12/30/2025
|
-0.20 / -1.17%
|
17.05
|
17.10
|
16.80
|
16.85
|
16.93
|
16.85
|
613,600
|
|
|
12/29/2025
|
-0.10 / -0.58%
|
17.15
|
17.35
|
17.00
|
17.05
|
17.10
|
17.05
|
12,135,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|