|
|
Closing price on 2/19/2025
|
|
| Open |
18.75 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
1,731,500 |
| Split-adjusted Price |
17.36 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.40 / +2.14%
|
18.75
|
19.20
|
18.70
|
19.10
|
18.98
|
17.36
|
1,731,500
|
|
|
2/18/2025
|
+0.10 / +0.54%
|
18.60
|
18.95
|
18.60
|
18.70
|
18.76
|
17.00
|
862,200
|
|
|
2/17/2025
|
+0.20 / +1.09%
|
18.45
|
18.95
|
18.35
|
18.60
|
18.68
|
16.91
|
1,560,600
|
|
|
2/14/2025
|
+0.20 / +1.10%
|
18.45
|
18.85
|
18.35
|
18.40
|
18.56
|
16.73
|
1,188,000
|
|
|
2/13/2025
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.28
|
16.55
|
566,800
|
|
|
2/12/2025
|
-0.05 / -0.27%
|
18.45
|
18.65
|
18.30
|
18.30
|
18.41
|
16.64
|
551,100
|
|
|
2/11/2025
|
-0.30 / -1.61%
|
18.55
|
18.70
|
18.30
|
18.35
|
18.45
|
16.68
|
713,200
|
|
|
2/10/2025
|
+0.10 / +0.54%
|
18.50
|
18.65
|
18.20
|
18.65
|
18.42
|
16.95
|
1,168,700
|
|
|
2/7/2025
|
-0.10 / -0.54%
|
18.65
|
18.75
|
18.45
|
18.55
|
18.55
|
16.86
|
609,900
|
|
|
2/6/2025
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.60
|
18.65
|
18.75
|
16.95
|
825,600
|
|
|
2/5/2025
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.50
|
18.60
|
18.61
|
16.91
|
929,400
|
|
|
2/4/2025
|
+0.05 / +0.27%
|
18.75
|
19.00
|
18.45
|
18.80
|
18.80
|
17.09
|
1,201,700
|
|
|
2/3/2025
|
-0.15 / -0.79%
|
18.80
|
18.90
|
18.00
|
18.75
|
18.47
|
17.05
|
1,325,700
|
|
|
1/24/2025
|
+0.10 / +0.53%
|
18.65
|
18.95
|
18.30
|
18.90
|
18.73
|
17.18
|
1,562,500
|
|
|
1/23/2025
|
+0.85 / +4.74%
|
18.00
|
18.95
|
18.00
|
18.80
|
18.47
|
17.09
|
2,212,000
|
|
|
1/22/2025
|
+0.25 / +1.41%
|
17.70
|
18.15
|
17.70
|
17.95
|
18.00
|
16.32
|
1,614,800
|
|
|
1/21/2025
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.55
|
17.70
|
17.68
|
16.09
|
803,400
|
|
|
1/20/2025
|
-0.70 / -3.85%
|
17.95
|
18.00
|
17.40
|
17.50
|
17.70
|
15.91
|
3,447,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.14
|
16.55
|
1,103,900
|
|
|
1/16/2025
|
+0.05 / +0.28%
|
18.20
|
19.00
|
18.20
|
18.20
|
18.53
|
16.55
|
1,671,200
|
|
|
1/15/2025
|
+0.25 / +1.40%
|
18.00
|
18.15
|
17.85
|
18.15
|
17.99
|
16.50
|
1,428,500
|
|
|
1/14/2025
|
-0.25 / -1.38%
|
18.15
|
18.25
|
17.80
|
17.90
|
17.90
|
16.27
|
1,131,100
|
|
|
1/13/2025
|
+0.35 / +1.97%
|
17.50
|
18.25
|
17.50
|
18.15
|
17.97
|
16.50
|
1,705,700
|
|
|
1/10/2025
|
-1.00 / -5.32%
|
18.90
|
18.90
|
17.80
|
17.80
|
18.31
|
16.18
|
1,766,500
|
|
|
1/9/2025
|
-0.40 / -2.08%
|
19.10
|
19.20
|
18.65
|
18.80
|
18.82
|
17.09
|
847,800
|
|
|
1/8/2025
|
+0.20 / +1.05%
|
19.00
|
19.35
|
18.80
|
19.20
|
19.10
|
17.45
|
937,300
|
|
|
1/7/2025
|
+0.25 / +1.33%
|
18.75
|
19.10
|
18.35
|
19.00
|
18.79
|
17.27
|
1,606,100
|
|
|
1/6/2025
|
-1.15 / -5.78%
|
19.40
|
19.80
|
18.75
|
18.75
|
19.16
|
17.05
|
2,057,700
|
|
|
1/3/2025
|
-0.65 / -3.16%
|
20.30
|
20.50
|
19.60
|
19.90
|
19.97
|
18.09
|
7,393,100
|
|
|
1/2/2025
|
-0.35 / -1.67%
|
20.90
|
20.90
|
20.50
|
20.55
|
20.61
|
18.68
|
1,244,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|