|
|
Closing price on 4/18/2025
|
|
| Open |
15.10 |
| High |
15.35 |
| Low |
14.90 |
| Volume |
1,342,300 |
| Split-adjusted Price |
13.64 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.20 / +1.35%
|
15.10
|
15.35
|
14.90
|
15.00
|
15.08
|
13.64
|
1,342,300
|
|
|
4/17/2025
|
+0.20 / +1.37%
|
14.40
|
14.85
|
14.40
|
14.80
|
14.59
|
13.45
|
812,900
|
|
|
4/16/2025
|
-0.50 / -3.31%
|
15.10
|
15.40
|
14.60
|
14.60
|
14.97
|
13.27
|
1,319,700
|
|
|
4/15/2025
|
-0.65 / -4.13%
|
15.60
|
15.80
|
15.05
|
15.10
|
15.33
|
13.73
|
1,644,100
|
|
|
4/14/2025
|
+0.25 / +1.61%
|
15.70
|
15.90
|
15.45
|
15.75
|
15.67
|
14.32
|
1,721,000
|
|
|
4/11/2025
|
+0.35 / +2.31%
|
15.10
|
15.80
|
14.30
|
15.50
|
15.07
|
14.09
|
4,580,700
|
|
|
4/10/2025
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
13.77
|
262,100
|
|
|
4/9/2025
|
-1.05 / -6.89%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
12.91
|
2,077,600
|
|
|
4/8/2025
|
-1.10 / -6.73%
|
15.25
|
15.30
|
15.25
|
15.25
|
15.25
|
13.86
|
559,900
|
|
|
4/4/2025
|
-1.20 / -6.84%
|
16.35
|
17.00
|
16.35
|
16.35
|
16.37
|
14.86
|
3,022,500
|
|
|
4/3/2025
|
-1.30 / -6.90%
|
17.60
|
17.95
|
17.55
|
17.55
|
17.61
|
15.95
|
2,844,100
|
|
|
4/2/2025
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.75
|
18.85
|
18.91
|
17.14
|
1,137,900
|
|
|
4/1/2025
|
+0.10 / +0.53%
|
18.95
|
19.00
|
18.70
|
18.90
|
18.79
|
17.18
|
821,300
|
|
|
3/31/2025
|
0.00 / 0.00%
|
18.70
|
19.15
|
18.70
|
18.80
|
18.92
|
17.09
|
939,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|