|
|
Closing price on 2/28/2024
|
|
| Open |
19.55 |
| High |
19.80 |
| Low |
19.35 |
| Volume |
1,523,100 |
| Split-adjusted Price |
15.98 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.25 / +1.29%
|
19.55
|
19.80
|
19.35
|
19.60
|
19.54
|
15.98
|
1,523,100
|
|
|
2/27/2024
|
+0.15 / +0.78%
|
19.40
|
19.60
|
19.10
|
19.35
|
19.35
|
15.78
|
1,097,800
|
|
|
2/26/2024
|
+0.95 / +5.21%
|
18.25
|
19.20
|
18.10
|
19.20
|
18.75
|
15.65
|
1,575,500
|
|
|
2/23/2024
|
-0.30 / -1.62%
|
18.60
|
18.90
|
18.25
|
18.25
|
18.57
|
14.88
|
1,342,900
|
|
|
2/22/2024
|
-0.30 / -1.59%
|
18.65
|
18.90
|
18.55
|
18.55
|
18.68
|
15.12
|
866,900
|
|
|
2/21/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.85
|
18.78
|
15.37
|
765,000
|
|
|
2/20/2024
|
+0.60 / +3.27%
|
18.75
|
19.20
|
18.65
|
18.95
|
18.96
|
15.45
|
1,945,400
|
|
|
2/19/2024
|
+0.15 / +0.82%
|
18.45
|
18.45
|
18.05
|
18.35
|
18.23
|
14.96
|
1,120,700
|
|
|
2/16/2024
|
-0.05 / -0.27%
|
18.25
|
18.60
|
18.10
|
18.20
|
18.23
|
14.84
|
796,600
|
|
|
2/15/2024
|
-0.15 / -0.82%
|
18.45
|
18.45
|
18.15
|
18.25
|
18.31
|
14.88
|
680,300
|
|
|
2/7/2024
|
+0.75 / +4.25%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.17
|
15.00
|
1,831,600
|
|
|
2/6/2024
|
+0.10 / +0.57%
|
17.60
|
17.95
|
17.60
|
17.65
|
17.78
|
14.39
|
1,116,000
|
|
|
2/5/2024
|
+0.35 / +2.03%
|
17.40
|
17.55
|
17.20
|
17.55
|
17.41
|
14.31
|
712,700
|
|
|
2/2/2024
|
+0.15 / +0.88%
|
17.20
|
17.40
|
17.15
|
17.20
|
17.27
|
14.02
|
689,800
|
|
|
2/1/2024
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.05
|
17.07
|
13.90
|
560,500
|
|
|
1/31/2024
|
+0.05 / +0.30%
|
16.95
|
17.40
|
16.95
|
16.95
|
17.20
|
13.82
|
692,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.75
|
16.90
|
16.85
|
13.78
|
380,900
|
|
|
1/29/2024
|
-0.15 / -0.88%
|
17.05
|
17.15
|
16.90
|
16.90
|
17.00
|
13.78
|
430,400
|
|
|
1/26/2024
|
+0.10 / +0.59%
|
17.00
|
17.15
|
16.95
|
17.05
|
17.03
|
13.90
|
269,200
|
|
|
1/25/2024
|
-0.10 / -0.59%
|
17.05
|
17.15
|
16.95
|
16.95
|
17.01
|
13.82
|
242,700
|
|
|
1/24/2024
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.95
|
17.05
|
17.15
|
13.90
|
528,900
|
|
|
1/23/2024
|
-0.30 / -1.73%
|
17.25
|
17.40
|
16.90
|
17.00
|
17.05
|
13.86
|
755,500
|
|
|
1/22/2024
|
+0.15 / +0.87%
|
17.30
|
17.35
|
17.00
|
17.30
|
17.15
|
14.11
|
487,000
|
|
|
1/19/2024
|
-0.15 / -0.87%
|
17.85
|
17.85
|
17.15
|
17.15
|
17.41
|
13.98
|
790,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.34
|
14.11
|
439,300
|
|
|
1/17/2024
|
+0.15 / +0.87%
|
17.10
|
17.85
|
17.10
|
17.30
|
17.48
|
14.11
|
1,663,060
|
|
|
1/16/2024
|
+0.45 / +2.69%
|
16.70
|
17.15
|
16.65
|
17.15
|
16.89
|
13.98
|
702,500
|
|
|
1/15/2024
|
-0.20 / -1.18%
|
17.25
|
17.25
|
16.70
|
16.70
|
16.97
|
13.62
|
719,400
|
|
|
1/12/2024
|
-0.40 / -2.31%
|
17.00
|
17.35
|
16.80
|
16.90
|
17.05
|
13.78
|
612,100
|
|
|
1/11/2024
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.10
|
17.30
|
17.34
|
14.11
|
623,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|