|
|
Closing price on 10/8/2024
|
|
| Open |
22.50 |
| High |
22.75 |
| Low |
21.70 |
| Volume |
3,912,400 |
| Split-adjusted Price |
19.73 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2024
|
-0.75 / -3.34%
|
22.50
|
22.75
|
21.70
|
21.70
|
22.18
|
19.73
|
3,912,400
|
|
|
10/7/2024
|
+0.45 / +2.05%
|
22.10
|
22.45
|
21.75
|
22.45
|
22.08
|
20.41
|
2,189,400
|
|
|
10/4/2024
|
-0.10 / -0.45%
|
22.10
|
22.25
|
21.90
|
22.00
|
22.08
|
20.00
|
1,493,300
|
|
|
10/3/2024
|
-0.50 / -2.21%
|
22.75
|
22.80
|
21.95
|
22.10
|
22.26
|
20.09
|
2,944,600
|
|
|
10/2/2024
|
-0.20 / -0.88%
|
22.50
|
22.85
|
22.45
|
22.60
|
22.61
|
20.55
|
1,939,800
|
|
|
10/1/2024
|
+0.40 / +1.79%
|
22.60
|
23.15
|
22.40
|
22.80
|
22.89
|
20.73
|
2,648,800
|
|
|
9/30/2024
|
+0.55 / +2.52%
|
21.85
|
22.85
|
21.35
|
22.40
|
22.43
|
20.36
|
3,167,000
|
|
|
9/27/2024
|
+0.05 / +0.23%
|
21.90
|
22.15
|
21.75
|
21.85
|
21.95
|
19.86
|
2,071,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.65
|
21.80
|
21.82
|
19.82
|
2,038,800
|
|
|
9/25/2024
|
+0.50 / +2.35%
|
21.50
|
21.95
|
21.45
|
21.80
|
21.77
|
19.82
|
2,968,400
|
|
|
9/24/2024
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.75
|
21.30
|
20.99
|
19.36
|
1,124,500
|
|
|
9/23/2024
|
0.00 / 0.00%
|
20.95
|
21.10
|
20.70
|
21.00
|
20.90
|
19.09
|
1,756,400
|
|
|
9/20/2024
|
-0.15 / -0.71%
|
21.50
|
21.55
|
20.95
|
21.00
|
21.14
|
19.09
|
1,934,500
|
|
|
9/19/2024
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.10
|
21.15
|
21.22
|
19.23
|
1,782,000
|
|
|
9/18/2024
|
+0.80 / +3.91%
|
20.50
|
21.50
|
20.30
|
21.25
|
21.15
|
19.32
|
3,011,600
|
|
|
9/17/2024
|
+0.50 / +2.51%
|
19.85
|
20.45
|
19.85
|
20.45
|
20.17
|
18.59
|
956,800
|
|
|
9/16/2024
|
-0.55 / -2.68%
|
20.50
|
20.55
|
19.85
|
19.95
|
20.11
|
18.14
|
1,119,800
|
|
|
9/13/2024
|
+0.15 / +0.74%
|
20.35
|
20.75
|
20.25
|
20.50
|
20.49
|
18.64
|
1,491,800
|
|
|
9/12/2024
|
-0.15 / -0.73%
|
20.60
|
20.80
|
20.30
|
20.35
|
20.51
|
18.50
|
601,100
|
|
|
9/11/2024
|
+0.25 / +1.23%
|
20.25
|
20.60
|
19.85
|
20.50
|
20.23
|
18.64
|
1,412,300
|
|
|
9/10/2024
|
-0.35 / -1.70%
|
20.75
|
20.80
|
20.10
|
20.25
|
20.29
|
18.41
|
831,800
|
|
|
9/9/2024
|
-0.20 / -0.96%
|
20.45
|
20.70
|
20.35
|
20.60
|
20.46
|
18.73
|
547,300
|
|
|
9/6/2024
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.52
|
18.91
|
1,361,400
|
|
|
9/5/2024
|
+0.10 / +0.48%
|
20.90
|
21.15
|
20.60
|
20.80
|
20.92
|
18.91
|
1,350,700
|
|
|
9/4/2024
|
-0.60 / -2.82%
|
21.00
|
21.20
|
20.55
|
20.70
|
20.80
|
18.82
|
1,768,700
|
|
|
8/30/2024
|
-0.20 / -0.93%
|
21.65
|
21.65
|
21.20
|
21.30
|
21.32
|
19.36
|
1,354,400
|
|
|
8/29/2024
|
-0.05 / -0.23%
|
21.45
|
21.80
|
21.40
|
21.50
|
21.54
|
19.55
|
914,000
|
|
|
8/28/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.25
|
21.55
|
21.56
|
19.59
|
1,111,400
|
|
|
8/27/2024
|
-0.05 / -0.23%
|
21.60
|
21.75
|
21.10
|
21.65
|
21.48
|
19.68
|
1,555,100
|
|
|
8/26/2024
|
-0.45 / -2.03%
|
22.30
|
22.35
|
21.65
|
21.70
|
21.92
|
19.73
|
1,797,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|