|
|
Closing price on 7/22/2025
|
|
| Open |
15.30 |
| High |
15.85 |
| Low |
15.10 |
| Volume |
2,907,200 |
| Split-adjusted Price |
15.75 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2025
|
+0.35 / +2.27%
|
15.30
|
15.85
|
15.10
|
15.75
|
15.53
|
15.75
|
2,907,200
|
|
|
7/21/2025
|
-0.70 / -4.35%
|
15.90
|
15.95
|
15.40
|
15.40
|
15.69
|
15.40
|
5,858,200
|
|
|
7/18/2025
|
+0.40 / +2.55%
|
15.80
|
16.50
|
15.60
|
16.10
|
16.08
|
16.10
|
5,879,000
|
|
|
7/17/2025
|
-0.05 / -0.32%
|
16.00
|
16.10
|
15.65
|
15.70
|
15.87
|
15.70
|
4,116,800
|
|
|
7/16/2025
|
+0.10 / +0.64%
|
15.60
|
15.95
|
15.50
|
15.75
|
15.70
|
15.75
|
2,910,400
|
|
|
7/15/2025
|
-0.20 / -1.26%
|
16.00
|
16.45
|
15.65
|
15.65
|
16.02
|
15.65
|
5,122,700
|
|
|
7/14/2025
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.25
|
15.85
|
15.88
|
15.85
|
3,257,200
|
|
|
7/11/2025
|
+0.40 / +2.61%
|
15.50
|
16.05
|
15.20
|
15.75
|
15.68
|
15.75
|
4,940,300
|
|
|
7/10/2025
|
-0.05 / -0.32%
|
15.60
|
15.75
|
15.30
|
15.35
|
15.48
|
15.35
|
2,852,400
|
|
|
7/9/2025
|
+0.45 / +3.01%
|
15.15
|
15.75
|
15.00
|
15.40
|
15.43
|
15.40
|
5,477,500
|
|
|
7/8/2025
|
+0.10 / +0.67%
|
15.00
|
15.15
|
14.75
|
14.95
|
14.95
|
14.95
|
2,825,000
|
|
|
7/7/2025
|
+0.45 / +3.13%
|
14.60
|
14.85
|
14.55
|
14.85
|
14.73
|
14.85
|
2,869,600
|
|
|
7/4/2025
|
-0.15 / -1.03%
|
14.55
|
14.75
|
14.40
|
14.40
|
14.53
|
14.40
|
1,484,600
|
|
|
7/3/2025
|
-0.10 / -0.68%
|
14.65
|
15.10
|
14.50
|
14.55
|
14.77
|
14.55
|
4,588,800
|
|
|
7/2/2025
|
+0.55 / +3.90%
|
14.15
|
14.85
|
14.00
|
14.65
|
14.52
|
14.65
|
3,445,600
|
|
|
7/1/2025
|
-0.25 / -1.74%
|
14.35
|
14.40
|
14.05
|
14.10
|
14.18
|
14.10
|
1,524,700
|
|
|
6/30/2025
|
+0.20 / +1.41%
|
14.30
|
14.55
|
14.30
|
14.35
|
14.43
|
14.35
|
1,872,100
|
|
|
6/27/2025
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.05
|
14.15
|
14.14
|
14.15
|
741,900
|
|
|
6/26/2025
|
-0.15 / -1.05%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.05
|
14.10
|
1,407,400
|
|
|
6/25/2025
|
-0.05 / -0.35%
|
14.30
|
14.55
|
14.15
|
14.25
|
14.36
|
14.25
|
1,136,800
|
|
|
6/24/2025
|
+0.30 / +2.14%
|
14.25
|
14.65
|
14.10
|
14.30
|
14.33
|
14.30
|
2,323,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|