|
|
Closing price on 2/16/2022
|
|
| Open |
36.50 |
| High |
36.75 |
| Low |
36.00 |
| Volume |
256,200 |
| Split-adjusted Price |
19.23 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.30 / +0.84%
|
36.50
|
36.75
|
36.00
|
36.10
|
36.33
|
19.23
|
256,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
35.55
|
35.80
|
35.05
|
35.80
|
35.34
|
19.07
|
354,000
|
|
|
2/14/2022
|
-1.40 / -3.76%
|
36.70
|
37.00
|
35.80
|
35.80
|
36.34
|
19.07
|
379,000
|
|
|
2/11/2022
|
+0.20 / +0.54%
|
37.20
|
37.75
|
37.00
|
37.20
|
37.42
|
19.82
|
472,300
|
|
|
2/10/2022
|
+1.50 / +4.23%
|
35.95
|
37.50
|
35.05
|
37.00
|
36.53
|
19.71
|
1,092,300
|
|
|
2/9/2022
|
+0.50 / +1.43%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.34
|
18.91
|
359,900
|
|
|
2/8/2022
|
-0.40 / -1.13%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.19
|
18.64
|
205,300
|
|
|
2/7/2022
|
+0.40 / +1.14%
|
35.00
|
35.90
|
35.00
|
35.40
|
35.59
|
18.86
|
171,800
|
|
|
1/28/2022
|
-0.20 / -0.57%
|
35.20
|
35.40
|
34.50
|
35.00
|
34.90
|
18.64
|
80,400
|
|
|
1/27/2022
|
+0.95 / +2.77%
|
34.25
|
35.30
|
34.00
|
35.20
|
34.90
|
18.75
|
251,600
|
|
|
1/26/2022
|
+0.05 / +0.15%
|
34.55
|
34.55
|
33.80
|
34.25
|
34.39
|
18.24
|
246,600
|
|
|
1/25/2022
|
0.00 / 0.00%
|
33.10
|
34.50
|
33.10
|
34.20
|
33.96
|
18.22
|
95,700
|
|
|
1/24/2022
|
+0.20 / +0.59%
|
34.00
|
35.10
|
32.60
|
34.20
|
34.11
|
18.22
|
1,168,700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.80
|
34.00
|
34.03
|
18.11
|
200,800
|
|
|
1/20/2022
|
+0.65 / +1.95%
|
33.85
|
34.60
|
33.35
|
34.00
|
33.94
|
18.11
|
160,200
|
|
|
1/19/2022
|
+0.85 / +2.62%
|
32.60
|
33.40
|
32.60
|
33.35
|
33.12
|
17.76
|
187,900
|
|
|
1/18/2022
|
-0.30 / -0.91%
|
32.60
|
32.80
|
31.80
|
32.50
|
32.32
|
17.31
|
470,300
|
|
|
1/17/2022
|
-1.70 / -4.93%
|
34.80
|
34.85
|
32.80
|
32.80
|
33.50
|
17.47
|
1,090,700
|
|
|
1/14/2022
|
-0.35 / -1.00%
|
34.80
|
34.95
|
34.50
|
34.50
|
34.66
|
18.38
|
289,600
|
|
|
1/13/2022
|
-0.25 / -0.71%
|
35.10
|
35.25
|
34.70
|
34.85
|
35.00
|
18.56
|
383,800
|
|
|
1/12/2022
|
+0.80 / +2.33%
|
34.00
|
35.25
|
33.90
|
35.10
|
34.50
|
18.70
|
605,800
|
|
|
1/11/2022
|
-0.30 / -0.87%
|
34.50
|
35.40
|
34.30
|
34.30
|
34.75
|
18.27
|
432,800
|
|
|
1/10/2022
|
-2.10 / -5.72%
|
37.00
|
37.00
|
34.60
|
34.60
|
35.87
|
18.43
|
937,500
|
|
|
1/7/2022
|
-0.25 / -0.68%
|
36.95
|
37.50
|
36.30
|
36.70
|
36.94
|
19.55
|
622,800
|
|
|
1/6/2022
|
-0.35 / -0.94%
|
37.15
|
37.40
|
36.90
|
36.95
|
37.07
|
19.68
|
660,700
|
|
|
1/5/2022
|
0.00 / 0.00%
|
37.60
|
38.00
|
37.00
|
37.30
|
37.44
|
19.87
|
1,094,200
|
|
|
1/4/2022
|
+2.05 / +5.82%
|
35.80
|
37.30
|
35.10
|
37.30
|
36.41
|
19.87
|
1,227,300
|
|
|
12/31/2021
|
-0.35 / -0.98%
|
35.80
|
36.00
|
35.00
|
35.25
|
35.34
|
18.78
|
374,600
|
|
|
12/30/2021
|
+1.45 / +4.25%
|
34.40
|
36.00
|
34.10
|
35.60
|
35.25
|
18.96
|
767,200
|
|
|
12/29/2021
|
+0.75 / +2.25%
|
33.40
|
34.40
|
33.40
|
34.15
|
34.00
|
18.19
|
456,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:01 PM
|
|
|
|
|