|
|
Closing price on 4/3/2026
|
|
| Open |
14.75 |
| High |
14.95 |
| Low |
14.45 |
| Volume |
580,200 |
| Split-adjusted Price |
14.45 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.30 / -2.03%
|
14.75
|
14.95
|
14.45
|
14.45
|
14.63
|
14.45
|
580,200
|
|
|
4/2/2026
|
-0.20 / -1.34%
|
14.55
|
14.90
|
14.50
|
14.75
|
14.66
|
14.75
|
757,600
|
|
|
4/1/2026
|
+0.40 / +2.75%
|
15.10
|
15.30
|
14.80
|
14.95
|
15.00
|
14.95
|
1,242,400
|
|
|
3/31/2026
|
+0.50 / +3.56%
|
14.15
|
14.80
|
14.15
|
14.55
|
14.55
|
14.55
|
968,000
|
|
|
3/30/2026
|
-0.35 / -2.43%
|
14.20
|
14.20
|
13.80
|
14.05
|
14.04
|
14.05
|
859,300
|
|
|
3/27/2026
|
+0.45 / +3.23%
|
14.00
|
14.45
|
14.00
|
14.40
|
14.23
|
14.40
|
793,500
|
|
|
3/26/2026
|
-0.35 / -2.45%
|
14.35
|
14.35
|
13.95
|
13.95
|
14.13
|
13.95
|
557,500
|
|
|
3/25/2026
|
+0.55 / +4.00%
|
14.15
|
14.40
|
14.00
|
14.30
|
14.19
|
14.30
|
654,500
|
|
|
3/24/2026
|
+0.15 / +1.10%
|
13.90
|
14.30
|
13.60
|
13.75
|
13.87
|
13.75
|
964,300
|
|
|
3/23/2026
|
-1.00 / -6.85%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.75
|
13.60
|
1,353,100
|
|
|
3/20/2026
|
-0.30 / -2.01%
|
14.90
|
15.10
|
14.60
|
14.60
|
14.91
|
14.60
|
883,700
|
|
|
3/19/2026
|
-0.35 / -2.30%
|
14.95
|
15.20
|
14.75
|
14.90
|
14.92
|
14.90
|
723,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
15.35
|
15.40
|
14.95
|
15.25
|
15.12
|
15.25
|
1,280,600
|
|
|
3/17/2026
|
-0.05 / -0.33%
|
15.40
|
15.80
|
15.25
|
15.25
|
15.45
|
15.25
|
5,669,000
|
|
|
3/16/2026
|
+0.20 / +1.32%
|
15.20
|
15.45
|
14.90
|
15.30
|
15.12
|
15.30
|
5,732,600
|
|
|
3/13/2026
|
-0.40 / -2.58%
|
15.15
|
15.50
|
15.00
|
15.10
|
15.21
|
15.10
|
5,844,700
|
|
|
3/12/2026
|
-0.25 / -1.59%
|
15.60
|
15.75
|
15.20
|
15.50
|
15.38
|
15.50
|
5,876,400
|
|
|
3/11/2026
|
+0.60 / +3.96%
|
15.20
|
15.90
|
15.15
|
15.75
|
15.54
|
15.75
|
6,391,300
|
|
|
3/10/2026
|
-0.65 / -4.11%
|
16.00
|
16.10
|
14.80
|
15.15
|
15.50
|
15.15
|
7,193,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|