|
|
Closing price on 12/18/2024
|
|
| Open |
20.90 |
| High |
20.95 |
| Low |
20.45 |
| Volume |
716,500 |
| Split-adjusted Price |
18.86 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2024
|
0.00 / 0.00%
|
19.90
|
20.00
|
18.80
|
19.90
|
19.76
|
18.09
|
1,475,900
|
|
|
12/6/2024
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.60
|
19.90
|
19.41
|
18.09
|
4,221,500
|
|
|
12/5/2024
|
+1.20 / +6.90%
|
17.35
|
18.60
|
17.10
|
18.60
|
18.02
|
16.91
|
2,971,200
|
|
|
12/4/2024
|
-0.40 / -2.25%
|
17.80
|
17.90
|
17.30
|
17.40
|
17.54
|
15.82
|
1,402,600
|
|
|
12/3/2024
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.92
|
16.18
|
931,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
18.15
|
18.35
|
18.10
|
18.10
|
18.18
|
16.45
|
440,900
|
|
|
11/29/2024
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.13
|
16.45
|
843,900
|
|
|
11/28/2024
|
+0.20 / +1.12%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.14
|
16.45
|
1,355,100
|
|
|
11/27/2024
|
-0.25 / -1.38%
|
18.15
|
18.20
|
17.90
|
17.90
|
17.99
|
16.27
|
674,900
|
|
|
11/26/2024
|
+0.30 / +1.68%
|
17.95
|
18.45
|
17.90
|
18.15
|
18.22
|
16.50
|
1,360,100
|
|
|
11/25/2024
|
+0.15 / +0.85%
|
17.70
|
17.90
|
17.55
|
17.85
|
17.75
|
16.23
|
622,400
|
|
|
11/22/2024
|
-0.25 / -1.39%
|
17.95
|
18.05
|
17.65
|
17.70
|
17.83
|
16.09
|
982,300
|
|
|
11/21/2024
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.91
|
16.32
|
433,200
|
|
|
11/20/2024
|
+0.25 / +1.42%
|
17.60
|
18.30
|
17.55
|
17.85
|
18.03
|
16.23
|
1,206,900
|
|
|
11/19/2024
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.81
|
16.00
|
503,000
|
|
|
11/18/2024
|
+0.45 / +2.56%
|
17.55
|
18.35
|
17.35
|
18.00
|
17.71
|
16.36
|
2,166,100
|
|
|
11/15/2024
|
-0.90 / -4.88%
|
18.45
|
18.45
|
17.55
|
17.55
|
17.93
|
15.95
|
2,376,300
|
|
|
11/14/2024
|
-0.95 / -4.90%
|
19.60
|
19.60
|
18.05
|
18.45
|
18.92
|
16.77
|
1,435,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|