|
|
Closing price on 1/21/2025
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.55 |
| Volume |
803,400 |
| Split-adjusted Price |
16.09 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2025
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.55
|
17.70
|
17.68
|
16.09
|
803,400
|
|
|
1/20/2025
|
-0.70 / -3.85%
|
17.95
|
18.00
|
17.40
|
17.50
|
17.70
|
15.91
|
3,447,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.14
|
16.55
|
1,103,900
|
|
|
1/16/2025
|
+0.05 / +0.28%
|
18.20
|
19.00
|
18.20
|
18.20
|
18.53
|
16.55
|
1,671,200
|
|
|
1/15/2025
|
+0.25 / +1.40%
|
18.00
|
18.15
|
17.85
|
18.15
|
17.99
|
16.50
|
1,428,500
|
|
|
1/14/2025
|
-0.25 / -1.38%
|
18.15
|
18.25
|
17.80
|
17.90
|
17.90
|
16.27
|
1,131,100
|
|
|
1/13/2025
|
+0.35 / +1.97%
|
17.50
|
18.25
|
17.50
|
18.15
|
17.97
|
16.50
|
1,705,700
|
|
|
1/10/2025
|
-1.00 / -5.32%
|
18.90
|
18.90
|
17.80
|
17.80
|
18.31
|
16.18
|
1,766,500
|
|
|
1/9/2025
|
-0.40 / -2.08%
|
19.10
|
19.20
|
18.65
|
18.80
|
18.82
|
17.09
|
847,800
|
|
|
1/8/2025
|
+0.20 / +1.05%
|
19.00
|
19.35
|
18.80
|
19.20
|
19.10
|
17.45
|
937,300
|
|
|
1/7/2025
|
+0.25 / +1.33%
|
18.75
|
19.10
|
18.35
|
19.00
|
18.79
|
17.27
|
1,606,100
|
|
|
1/6/2025
|
-1.15 / -5.78%
|
19.40
|
19.80
|
18.75
|
18.75
|
19.16
|
17.05
|
2,057,700
|
|
|
1/3/2025
|
-0.65 / -3.16%
|
20.30
|
20.50
|
19.60
|
19.90
|
19.97
|
18.09
|
7,393,100
|
|
|
1/2/2025
|
-0.35 / -1.67%
|
20.90
|
20.90
|
20.50
|
20.55
|
20.61
|
18.68
|
1,244,600
|
|
|
12/31/2024
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.55
|
20.90
|
20.81
|
19.00
|
1,427,600
|
|
|
12/30/2024
|
+0.30 / +1.44%
|
20.85
|
21.35
|
20.80
|
21.10
|
21.05
|
19.18
|
1,533,100
|
|
|
12/27/2024
|
+0.35 / +1.71%
|
20.45
|
21.00
|
20.30
|
20.80
|
20.75
|
18.91
|
2,073,400
|
|
|
12/26/2024
|
-0.50 / -2.39%
|
20.95
|
20.95
|
20.45
|
20.45
|
20.63
|
18.59
|
5,121,400
|
|
|
12/25/2024
|
+0.15 / +0.72%
|
20.80
|
21.40
|
20.35
|
20.95
|
21.01
|
19.05
|
1,782,100
|
|
|
12/24/2024
|
-0.20 / -0.95%
|
20.95
|
20.95
|
20.15
|
20.80
|
20.52
|
18.91
|
1,474,800
|
|
|
12/23/2024
|
-0.05 / -0.24%
|
21.10
|
21.15
|
20.70
|
21.00
|
20.89
|
19.09
|
1,510,100
|
|
|
12/20/2024
|
+0.20 / +0.96%
|
20.85
|
21.30
|
20.60
|
21.05
|
21.01
|
19.14
|
1,678,800
|
|
|
12/19/2024
|
+0.10 / +0.48%
|
20.25
|
20.90
|
20.05
|
20.85
|
20.53
|
18.95
|
2,882,900
|
|
|
12/18/2024
|
-0.15 / -0.72%
|
20.90
|
20.95
|
20.45
|
20.75
|
20.62
|
18.86
|
716,500
|
|
|
12/17/2024
|
+0.10 / +0.48%
|
20.80
|
21.25
|
20.65
|
20.90
|
20.95
|
19.00
|
1,581,600
|
|
|
12/16/2024
|
+0.30 / +1.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.60
|
18.91
|
1,729,300
|
|
|
12/13/2024
|
-0.05 / -0.24%
|
20.40
|
20.65
|
19.95
|
20.50
|
20.35
|
18.64
|
1,843,100
|
|
|
12/12/2024
|
+0.05 / +0.24%
|
20.45
|
20.65
|
20.10
|
20.55
|
20.50
|
18.68
|
1,528,600
|
|
|
12/11/2024
|
+0.30 / +1.49%
|
20.30
|
20.75
|
20.00
|
20.50
|
20.32
|
18.64
|
2,435,000
|
|
|
12/10/2024
|
+0.30 / +1.51%
|
19.70
|
20.30
|
19.45
|
20.20
|
19.86
|
18.36
|
2,046,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|