|
|
Closing price on 6/23/2025
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
1,135,400 |
| Split-adjusted Price |
14.00 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2025
|
-0.20 / -1.41%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.93
|
14.00
|
1,135,400
|
|
|
6/20/2025
|
-0.25 / -1.73%
|
14.70
|
14.75
|
14.20
|
14.20
|
14.44
|
14.20
|
1,406,100
|
|
|
6/19/2025
|
+0.35 / +2.48%
|
14.10
|
14.45
|
14.05
|
14.45
|
14.25
|
14.45
|
1,225,300
|
|
|
6/18/2025
|
-0.20 / -1.40%
|
14.30
|
14.45
|
14.10
|
14.10
|
14.24
|
14.10
|
1,092,200
|
|
|
6/17/2025
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.35
|
14.30
|
1,125,600
|
|
|
6/16/2025
|
+0.40 / +2.87%
|
13.85
|
14.45
|
13.75
|
14.35
|
14.05
|
14.35
|
1,319,500
|
|
|
6/13/2025
|
-0.20 / -1.41%
|
13.90
|
13.95
|
13.55
|
13.95
|
13.76
|
13.95
|
1,813,300
|
|
|
6/12/2025
|
+0.60 / +4.43%
|
13.75
|
14.15
|
13.60
|
14.15
|
13.86
|
14.15
|
1,380,100
|
|
|
6/11/2025
|
-0.15 / -1.09%
|
13.80
|
13.80
|
13.40
|
13.55
|
13.64
|
13.55
|
662,600
|
|
|
6/10/2025
|
+0.25 / +1.86%
|
13.35
|
14.00
|
13.35
|
13.70
|
13.60
|
13.70
|
1,437,400
|
|
|
6/9/2025
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.00
|
13.45
|
2,279,200
|
|
|
6/6/2025
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.50
|
13.91
|
2,665,900
|
|
|
6/5/2025
|
-0.25 / -1.55%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.84
|
14.45
|
1,998,700
|
|
|
6/4/2025
|
-0.15 / -0.92%
|
16.30
|
16.30
|
15.90
|
16.15
|
16.09
|
14.68
|
2,509,400
|
|
|
6/3/2025
|
+0.30 / +1.88%
|
16.35
|
16.80
|
16.15
|
16.30
|
16.44
|
14.82
|
4,259,700
|
|
|
6/2/2025
|
+0.95 / +6.31%
|
15.05
|
16.00
|
14.85
|
16.00
|
15.45
|
14.55
|
4,099,100
|
|
|
5/30/2025
|
+0.05 / +0.33%
|
15.05
|
15.50
|
14.95
|
15.05
|
15.16
|
13.68
|
2,130,700
|
|
|
5/29/2025
|
-0.20 / -1.32%
|
15.30
|
15.40
|
14.95
|
15.00
|
15.12
|
13.64
|
1,201,400
|
|
|
5/28/2025
|
+0.30 / +2.01%
|
15.05
|
15.55
|
15.05
|
15.20
|
15.32
|
13.82
|
3,457,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|