|
|
Closing price on 3/9/2026
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
5,689,400 |
| Split-adjusted Price |
15.80 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-1.15 / -6.78%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
15.80
|
5,689,400
|
|
|
3/6/2026
|
-1.20 / -6.61%
|
17.95
|
17.95
|
16.95
|
16.95
|
17.46
|
16.95
|
1,158,700
|
|
|
3/5/2026
|
+0.20 / +1.11%
|
18.15
|
19.00
|
18.00
|
18.15
|
18.50
|
18.15
|
2,854,500
|
|
|
3/4/2026
|
+0.15 / +0.84%
|
17.20
|
17.95
|
16.60
|
17.95
|
17.11
|
17.95
|
2,857,600
|
|
|
3/3/2026
|
-0.10 / -0.56%
|
17.90
|
18.45
|
17.70
|
17.80
|
17.98
|
17.80
|
1,624,900
|
|
|
3/2/2026
|
-0.75 / -4.02%
|
17.60
|
18.40
|
17.60
|
17.90
|
18.03
|
17.90
|
2,514,600
|
|
|
2/27/2026
|
+0.25 / +1.36%
|
18.45
|
18.75
|
18.25
|
18.65
|
18.56
|
18.65
|
1,780,000
|
|
|
2/26/2026
|
+0.05 / +0.27%
|
18.35
|
18.50
|
18.10
|
18.40
|
18.33
|
18.40
|
745,100
|
|
|
2/25/2026
|
+0.25 / +1.38%
|
18.25
|
18.65
|
18.10
|
18.35
|
18.41
|
18.35
|
2,182,500
|
|
|
2/24/2026
|
+0.20 / +1.12%
|
17.90
|
18.35
|
17.85
|
18.10
|
18.12
|
18.10
|
1,247,800
|
|
|
2/23/2026
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.75
|
17.90
|
17.90
|
17.90
|
1,028,300
|
|
|
2/13/2026
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.60
|
17.95
|
17.77
|
17.95
|
868,400
|
|
|
2/12/2026
|
-0.25 / -1.37%
|
18.20
|
18.35
|
17.80
|
17.95
|
17.95
|
17.95
|
672,700
|
|
|
2/11/2026
|
+0.60 / +3.41%
|
17.80
|
18.20
|
17.55
|
18.20
|
17.99
|
18.20
|
1,437,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|