|
|
Closing price on 9/19/2025
|
|
| Open |
22.50 |
| High |
22.75 |
| Low |
22.20 |
| Volume |
1,335,200 |
| Split-adjusted Price |
22.35 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.15 / -0.67%
|
22.50
|
22.75
|
22.20
|
22.35
|
22.42
|
22.35
|
1,335,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.05
|
22.50
|
22.41
|
22.50
|
2,262,700
|
|
|
9/17/2025
|
-0.25 / -1.10%
|
22.70
|
23.05
|
22.50
|
22.50
|
22.69
|
22.50
|
1,893,600
|
|
|
9/16/2025
|
-0.80 / -3.40%
|
23.80
|
23.90
|
22.75
|
22.75
|
23.28
|
22.75
|
4,347,200
|
|
|
9/15/2025
|
+0.25 / +1.07%
|
23.40
|
23.90
|
23.25
|
23.55
|
23.61
|
23.55
|
3,061,100
|
|
|
9/12/2025
|
-0.30 / -1.27%
|
23.70
|
23.90
|
23.20
|
23.30
|
23.54
|
23.30
|
2,699,100
|
|
|
9/11/2025
|
+1.50 / +6.79%
|
22.00
|
23.60
|
20.70
|
23.60
|
22.17
|
23.60
|
7,232,300
|
|
|
9/10/2025
|
-0.80 / -3.49%
|
23.35
|
23.35
|
21.90
|
22.10
|
22.31
|
22.10
|
7,457,700
|
|
|
9/9/2025
|
0.00 / 0.00%
|
23.00
|
23.10
|
21.90
|
22.90
|
22.42
|
22.90
|
7,295,900
|
|
|
9/8/2025
|
-1.70 / -6.91%
|
24.40
|
24.50
|
22.90
|
22.90
|
23.44
|
22.90
|
10,624,200
|
|
|
9/5/2025
|
-0.30 / -1.20%
|
25.20
|
26.60
|
24.60
|
24.60
|
25.57
|
24.60
|
8,940,900
|
|
|
9/4/2025
|
+0.15 / +0.61%
|
24.95
|
25.40
|
24.50
|
24.90
|
24.85
|
24.90
|
3,994,200
|
|
|
9/3/2025
|
-0.50 / -1.98%
|
25.25
|
25.50
|
24.55
|
24.75
|
24.92
|
24.75
|
4,200,700
|
|
|
8/29/2025
|
+0.60 / +2.43%
|
25.20
|
26.00
|
25.05
|
25.25
|
25.58
|
25.25
|
6,128,500
|
|
|
8/28/2025
|
+0.85 / +3.57%
|
24.00
|
24.80
|
23.90
|
24.65
|
24.43
|
24.65
|
4,655,100
|
|
|
8/27/2025
|
-0.70 / -2.86%
|
25.00
|
25.00
|
23.80
|
23.80
|
24.24
|
23.80
|
6,591,600
|
|
|
8/26/2025
|
+1.25 / +5.38%
|
23.25
|
24.60
|
22.00
|
24.50
|
23.35
|
24.50
|
7,274,000
|
|
|
8/25/2025
|
-1.75 / -7.00%
|
26.00
|
26.00
|
23.25
|
23.25
|
24.50
|
23.25
|
7,597,300
|
|
|
8/22/2025
|
+1.60 / +6.84%
|
22.50
|
25.00
|
22.30
|
25.00
|
23.82
|
25.00
|
12,433,700
|
|
|
8/21/2025
|
-0.40 / -1.68%
|
24.70
|
25.00
|
23.40
|
23.40
|
24.10
|
23.40
|
16,133,500
|
|
|
8/20/2025
|
+1.50 / +6.73%
|
23.30
|
23.80
|
21.10
|
23.80
|
22.64
|
23.80
|
12,132,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|