|
|
Closing price on 3/28/2025
|
|
| Open |
19.05 |
| High |
19.35 |
| Low |
18.80 |
| Volume |
1,291,100 |
| Split-adjusted Price |
17.09 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.20 / -1.05%
|
19.05
|
19.35
|
18.80
|
18.80
|
18.97
|
17.09
|
1,291,100
|
|
|
3/27/2025
|
-0.25 / -1.30%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.14
|
17.27
|
1,060,300
|
|
|
3/26/2025
|
-0.25 / -1.28%
|
19.55
|
19.75
|
19.00
|
19.25
|
19.40
|
17.50
|
1,136,100
|
|
|
3/25/2025
|
-0.30 / -1.52%
|
19.85
|
20.15
|
19.50
|
19.50
|
19.81
|
17.73
|
1,230,000
|
|
|
3/24/2025
|
+0.25 / +1.28%
|
19.40
|
19.80
|
19.25
|
19.80
|
19.49
|
18.00
|
903,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.55
|
19.55
|
19.60
|
17.77
|
907,800
|
|
|
3/20/2025
|
-0.25 / -1.26%
|
19.80
|
20.25
|
19.50
|
19.55
|
19.75
|
17.77
|
2,067,800
|
|
|
3/19/2025
|
-0.35 / -1.74%
|
20.10
|
20.15
|
19.70
|
19.80
|
19.86
|
18.00
|
2,140,600
|
|
|
3/18/2025
|
-0.20 / -0.98%
|
20.45
|
20.55
|
20.10
|
20.15
|
20.30
|
18.32
|
1,345,900
|
|
|
3/17/2025
|
+0.10 / +0.49%
|
20.25
|
20.40
|
20.05
|
20.35
|
20.22
|
18.50
|
1,326,800
|
|
|
3/14/2025
|
+0.05 / +0.25%
|
20.15
|
20.35
|
20.00
|
20.25
|
20.16
|
18.41
|
1,434,600
|
|
|
3/13/2025
|
-0.50 / -2.42%
|
20.50
|
20.70
|
20.10
|
20.20
|
20.40
|
18.36
|
2,376,600
|
|
|
3/12/2025
|
-0.10 / -0.48%
|
20.85
|
20.90
|
20.50
|
20.70
|
20.65
|
18.82
|
1,471,100
|
|
|
3/11/2025
|
+0.10 / +0.48%
|
20.20
|
20.85
|
20.20
|
20.80
|
20.57
|
18.91
|
1,678,400
|
|
|
3/10/2025
|
-0.10 / -0.48%
|
20.90
|
21.25
|
20.55
|
20.70
|
20.78
|
18.82
|
1,628,200
|
|
|
3/7/2025
|
+0.05 / +0.24%
|
21.00
|
21.30
|
20.75
|
20.80
|
20.96
|
18.91
|
2,752,900
|
|
|
3/6/2025
|
+0.75 / +3.75%
|
20.20
|
20.75
|
20.00
|
20.75
|
20.46
|
18.86
|
2,344,700
|
|
|
3/5/2025
|
-0.50 / -2.44%
|
20.45
|
20.75
|
19.95
|
20.00
|
20.34
|
18.18
|
1,738,200
|
|
|
3/4/2025
|
-0.10 / -0.49%
|
20.60
|
20.90
|
19.70
|
20.50
|
20.44
|
18.64
|
1,763,800
|
|
|
3/3/2025
|
+0.35 / +1.73%
|
20.55
|
20.85
|
20.00
|
20.60
|
20.50
|
18.73
|
2,117,800
|
|
|
2/28/2025
|
+0.15 / +0.75%
|
19.95
|
20.60
|
19.95
|
20.25
|
20.37
|
18.41
|
2,683,000
|
|
|
2/27/2025
|
+0.10 / +0.50%
|
20.15
|
20.15
|
19.65
|
20.10
|
19.95
|
18.27
|
1,578,300
|
|
|
2/26/2025
|
+0.30 / +1.52%
|
19.70
|
20.25
|
19.65
|
20.00
|
19.98
|
18.18
|
2,544,600
|
|
|
2/25/2025
|
+0.25 / +1.29%
|
19.55
|
20.05
|
19.35
|
19.70
|
19.72
|
17.91
|
2,901,800
|
|
|
2/24/2025
|
+0.65 / +3.46%
|
18.80
|
19.55
|
18.65
|
19.45
|
19.12
|
17.68
|
1,957,800
|
|
|
2/21/2025
|
-0.15 / -0.79%
|
18.95
|
18.95
|
18.60
|
18.80
|
18.74
|
17.09
|
1,246,100
|
|
|
2/20/2025
|
-0.15 / -0.79%
|
19.40
|
19.40
|
18.90
|
18.95
|
19.06
|
17.23
|
1,271,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|