|
|
Closing price on 5/27/2025
|
|
| Open |
14.75 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
1,485,900 |
| Split-adjusted Price |
13.55 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
+0.20 / +1.36%
|
14.75
|
15.00
|
14.70
|
14.90
|
14.83
|
13.55
|
1,485,900
|
|
|
5/26/2025
|
+0.35 / +2.44%
|
14.30
|
14.70
|
13.95
|
14.70
|
14.30
|
13.36
|
1,205,900
|
|
|
5/23/2025
|
-0.30 / -2.05%
|
14.65
|
14.80
|
14.30
|
14.35
|
14.42
|
13.05
|
1,486,100
|
|
|
5/22/2025
|
-0.05 / -0.34%
|
14.60
|
15.05
|
14.60
|
14.65
|
14.81
|
13.32
|
1,875,300
|
|
|
5/21/2025
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.75
|
13.36
|
1,287,900
|
|
|
5/20/2025
|
+0.15 / +1.01%
|
14.80
|
15.05
|
14.65
|
14.95
|
14.83
|
13.59
|
811,300
|
|
|
5/19/2025
|
-0.45 / -2.95%
|
14.95
|
15.00
|
14.75
|
14.80
|
14.88
|
13.45
|
1,627,500
|
|
|
5/16/2025
|
0.00 / 0.00%
|
15.25
|
15.55
|
15.15
|
15.25
|
15.36
|
13.86
|
2,167,800
|
|
|
5/15/2025
|
+0.05 / +0.33%
|
15.50
|
15.50
|
15.15
|
15.25
|
15.27
|
13.86
|
1,348,700
|
|
|
5/14/2025
|
+0.30 / +2.01%
|
14.90
|
15.25
|
14.85
|
15.20
|
15.06
|
13.82
|
2,466,900
|
|
|
5/13/2025
|
+0.15 / +1.02%
|
15.00
|
15.25
|
14.85
|
14.90
|
15.04
|
13.55
|
1,729,400
|
|
|
5/12/2025
|
+0.35 / +2.43%
|
14.60
|
14.75
|
14.35
|
14.75
|
14.55
|
13.41
|
1,159,800
|
|
|
5/9/2025
|
-0.25 / -1.71%
|
14.95
|
14.95
|
14.40
|
14.40
|
14.57
|
13.09
|
1,377,100
|
|
|
5/8/2025
|
+0.60 / +4.27%
|
14.25
|
14.80
|
14.00
|
14.65
|
14.41
|
13.32
|
2,112,000
|
|
|
5/7/2025
|
-0.15 / -1.06%
|
14.05
|
14.25
|
14.00
|
14.05
|
14.10
|
12.77
|
837,400
|
|
|
5/6/2025
|
-0.05 / -0.35%
|
14.35
|
14.65
|
14.15
|
14.20
|
14.41
|
12.91
|
1,052,800
|
|
|
5/5/2025
|
+0.25 / +1.79%
|
14.10
|
14.30
|
14.00
|
14.25
|
14.13
|
12.95
|
582,300
|
|
|
4/29/2025
|
-0.15 / -1.06%
|
14.00
|
14.15
|
13.95
|
14.00
|
14.05
|
12.73
|
906,700
|
|
|
4/28/2025
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.00
|
14.15
|
14.14
|
12.86
|
897,000
|
|
|
4/25/2025
|
+0.05 / +0.35%
|
14.40
|
14.50
|
13.95
|
14.20
|
14.27
|
12.91
|
1,158,800
|
|
|
4/24/2025
|
+0.55 / +4.04%
|
13.65
|
14.20
|
13.65
|
14.15
|
14.02
|
12.86
|
1,745,900
|
|
|
4/23/2025
|
+0.35 / +2.64%
|
13.60
|
13.70
|
13.25
|
13.60
|
13.48
|
12.36
|
993,200
|
|
|
4/22/2025
|
-0.95 / -6.69%
|
13.90
|
14.15
|
13.25
|
13.25
|
13.50
|
12.05
|
2,177,000
|
|
|
4/21/2025
|
-0.80 / -5.33%
|
14.65
|
14.80
|
14.20
|
14.20
|
14.43
|
12.91
|
1,421,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|