|
|
Closing price on 8/19/2025
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.40 |
| Volume |
8,967,700 |
| Split-adjusted Price |
22.30 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
+1.45 / +6.95%
|
21.50
|
22.30
|
21.40
|
22.30
|
22.23
|
22.30
|
8,967,700
|
|
|
8/18/2025
|
+1.05 / +5.30%
|
19.80
|
21.15
|
19.30
|
20.85
|
20.64
|
20.85
|
7,625,300
|
|
|
8/15/2025
|
-1.00 / -4.81%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.20
|
19.80
|
6,408,200
|
|
|
8/14/2025
|
-0.05 / -0.24%
|
21.15
|
21.80
|
20.70
|
20.80
|
21.08
|
20.80
|
4,835,400
|
|
|
8/13/2025
|
+0.85 / +4.25%
|
20.20
|
21.00
|
19.90
|
20.85
|
20.39
|
20.85
|
6,328,000
|
|
|
8/12/2025
|
0.00 / 0.00%
|
20.30
|
20.35
|
19.65
|
20.00
|
19.96
|
20.00
|
3,365,600
|
|
|
8/11/2025
|
0.00 / 0.00%
|
20.15
|
20.30
|
19.50
|
20.00
|
19.89
|
20.00
|
5,225,500
|
|
|
8/8/2025
|
-0.10 / -0.50%
|
20.60
|
20.65
|
19.30
|
20.00
|
19.89
|
20.00
|
5,735,800
|
|
|
8/7/2025
|
+1.30 / +6.91%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.07
|
20.10
|
8,293,200
|
|
|
8/6/2025
|
+0.70 / +3.87%
|
18.20
|
18.80
|
18.10
|
18.80
|
18.48
|
18.80
|
4,461,100
|
|
|
8/5/2025
|
+0.50 / +2.84%
|
18.00
|
18.65
|
17.15
|
18.10
|
18.17
|
18.10
|
10,698,800
|
|
|
8/4/2025
|
+0.45 / +2.62%
|
17.00
|
17.60
|
16.85
|
17.60
|
17.24
|
17.60
|
2,856,400
|
|
|
8/1/2025
|
-0.60 / -3.38%
|
17.75
|
18.20
|
17.10
|
17.15
|
17.48
|
17.15
|
3,515,300
|
|
|
7/31/2025
|
+0.65 / +3.80%
|
17.30
|
17.80
|
16.80
|
17.75
|
17.34
|
17.75
|
4,128,900
|
|
|
7/30/2025
|
-0.20 / -1.16%
|
17.00
|
17.40
|
16.50
|
17.10
|
16.93
|
17.10
|
5,142,100
|
|
|
7/29/2025
|
-1.25 / -6.74%
|
18.90
|
18.90
|
17.30
|
17.30
|
17.72
|
17.30
|
10,077,900
|
|
|
7/28/2025
|
+1.05 / +6.00%
|
18.00
|
18.70
|
17.80
|
18.55
|
18.39
|
18.55
|
6,419,200
|
|
|
7/25/2025
|
+0.55 / +3.24%
|
17.10
|
17.90
|
17.05
|
17.50
|
17.45
|
17.50
|
5,280,700
|
|
|
7/24/2025
|
+0.10 / +0.59%
|
17.35
|
17.35
|
16.80
|
16.95
|
17.02
|
16.95
|
4,750,000
|
|
|
7/23/2025
|
+1.10 / +6.98%
|
16.05
|
16.85
|
15.95
|
16.85
|
16.67
|
16.85
|
10,470,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|