|
|
Closing price on 11/13/2024
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
1,057,900 |
| Split-adjusted Price |
17.64 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2024
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.10
|
19.40
|
19.35
|
17.64
|
1,057,900
|
|
|
11/12/2024
|
-0.05 / -0.25%
|
19.65
|
20.05
|
19.60
|
19.60
|
19.83
|
17.82
|
1,110,600
|
|
|
11/11/2024
|
-0.20 / -1.01%
|
19.85
|
19.85
|
19.40
|
19.65
|
19.56
|
17.86
|
1,126,900
|
|
|
11/8/2024
|
-0.05 / -0.25%
|
20.00
|
20.05
|
19.70
|
19.85
|
19.85
|
18.05
|
795,500
|
|
|
11/7/2024
|
-0.25 / -1.24%
|
20.30
|
20.30
|
19.85
|
19.90
|
20.06
|
18.09
|
807,300
|
|
|
11/6/2024
|
+0.65 / +3.33%
|
19.70
|
20.15
|
19.60
|
20.15
|
19.88
|
18.32
|
1,384,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.45
|
19.50
|
19.59
|
17.73
|
330,200
|
|
|
11/4/2024
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.10
|
19.50
|
19.42
|
17.73
|
1,227,800
|
|
|
11/1/2024
|
-0.45 / -2.26%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.67
|
17.73
|
847,200
|
|
|
10/31/2024
|
+0.10 / +0.50%
|
19.85
|
20.10
|
19.80
|
19.95
|
19.98
|
18.14
|
595,200
|
|
|
10/30/2024
|
-0.20 / -1.00%
|
19.95
|
20.05
|
19.70
|
19.85
|
19.84
|
18.05
|
949,600
|
|
|
10/29/2024
|
0.00 / 0.00%
|
20.35
|
20.35
|
19.95
|
20.05
|
20.11
|
18.23
|
740,300
|
|
|
10/28/2024
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.80
|
20.05
|
20.05
|
18.23
|
986,400
|
|
|
10/25/2024
|
+0.20 / +1.02%
|
19.65
|
19.90
|
19.55
|
19.85
|
19.72
|
18.05
|
952,200
|
|
|
10/24/2024
|
-0.35 / -1.75%
|
19.85
|
20.10
|
19.65
|
19.65
|
19.89
|
17.86
|
949,200
|
|
|
10/23/2024
|
+0.50 / +2.56%
|
19.65
|
20.10
|
19.45
|
20.00
|
19.75
|
18.18
|
1,332,000
|
|
|
10/22/2024
|
-0.70 / -3.47%
|
20.15
|
20.20
|
19.50
|
19.50
|
19.89
|
17.73
|
3,310,700
|
|
|
10/21/2024
|
-0.55 / -2.65%
|
20.80
|
20.90
|
20.20
|
20.20
|
20.46
|
18.36
|
2,136,600
|
|
|
10/18/2024
|
-0.15 / -0.72%
|
20.95
|
21.25
|
20.75
|
20.75
|
20.99
|
18.86
|
1,664,800
|
|
|
10/17/2024
|
-0.15 / -0.71%
|
21.10
|
21.10
|
20.30
|
20.90
|
20.70
|
19.00
|
3,608,700
|
|
|
10/16/2024
|
-0.15 / -0.71%
|
21.20
|
21.25
|
20.90
|
21.05
|
21.06
|
19.14
|
1,389,300
|
|
|
10/15/2024
|
-0.35 / -1.62%
|
21.60
|
21.65
|
21.10
|
21.20
|
21.34
|
19.27
|
1,594,600
|
|
|
10/14/2024
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.35
|
21.55
|
21.54
|
19.59
|
1,716,200
|
|
|
10/11/2024
|
+0.25 / +1.17%
|
21.30
|
21.55
|
21.10
|
21.55
|
21.30
|
19.59
|
2,183,100
|
|
|
10/10/2024
|
-0.35 / -1.62%
|
21.80
|
21.90
|
21.30
|
21.30
|
21.50
|
19.36
|
1,993,200
|
|
|
10/9/2024
|
-0.05 / -0.23%
|
21.70
|
21.80
|
21.35
|
21.65
|
21.51
|
19.68
|
2,731,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|