|
|
Closing price on 2/20/2024
|
|
| Open |
18.75 |
| High |
19.20 |
| Low |
18.65 |
| Volume |
1,945,400 |
| Split-adjusted Price |
18.95 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
+0.60 / +3.27%
|
18.75
|
19.20
|
18.65
|
18.95
|
18.96
|
18.95
|
1,945,400
|
|
|
2/19/2024
|
+0.15 / +0.82%
|
18.45
|
18.45
|
18.05
|
18.35
|
18.23
|
18.35
|
1,120,700
|
|
|
2/16/2024
|
-0.05 / -0.27%
|
18.25
|
18.60
|
18.10
|
18.20
|
18.23
|
18.20
|
796,600
|
|
|
2/15/2024
|
-0.15 / -0.82%
|
18.45
|
18.45
|
18.15
|
18.25
|
18.31
|
18.25
|
680,300
|
|
|
2/7/2024
|
+0.75 / +4.25%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.17
|
18.40
|
1,831,600
|
|
|
2/6/2024
|
+0.10 / +0.57%
|
17.60
|
17.95
|
17.60
|
17.65
|
17.78
|
17.65
|
1,116,000
|
|
|
2/5/2024
|
+0.35 / +2.03%
|
17.40
|
17.55
|
17.20
|
17.55
|
17.41
|
17.55
|
712,700
|
|
|
2/2/2024
|
+0.15 / +0.88%
|
17.20
|
17.40
|
17.15
|
17.20
|
17.27
|
17.20
|
689,800
|
|
|
2/1/2024
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.05
|
17.07
|
17.05
|
560,500
|
|
|
1/31/2024
|
+0.05 / +0.30%
|
16.95
|
17.40
|
16.95
|
16.95
|
17.20
|
16.95
|
692,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.75
|
16.90
|
16.85
|
16.90
|
380,900
|
|
|
1/29/2024
|
-0.15 / -0.88%
|
17.05
|
17.15
|
16.90
|
16.90
|
17.00
|
16.90
|
430,400
|
|
|
1/26/2024
|
+0.10 / +0.59%
|
17.00
|
17.15
|
16.95
|
17.05
|
17.03
|
17.05
|
269,200
|
|
|
1/25/2024
|
-0.10 / -0.59%
|
17.05
|
17.15
|
16.95
|
16.95
|
17.01
|
16.95
|
242,700
|
|
|
1/24/2024
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.95
|
17.05
|
17.15
|
17.05
|
528,900
|
|
|
1/23/2024
|
-0.30 / -1.73%
|
17.25
|
17.40
|
16.90
|
17.00
|
17.05
|
17.00
|
755,500
|
|
|
1/22/2024
|
+0.15 / +0.87%
|
17.30
|
17.35
|
17.00
|
17.30
|
17.15
|
17.30
|
487,000
|
|
|
1/19/2024
|
-0.15 / -0.87%
|
17.85
|
17.85
|
17.15
|
17.15
|
17.41
|
17.15
|
790,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.34
|
17.30
|
439,300
|
|
|
1/17/2024
|
+0.15 / +0.87%
|
17.10
|
17.85
|
17.10
|
17.30
|
17.48
|
17.30
|
1,663,060
|
|
|
1/16/2024
|
+0.45 / +2.69%
|
16.70
|
17.15
|
16.65
|
17.15
|
16.89
|
17.15
|
702,500
|
|
|
1/15/2024
|
-0.20 / -1.18%
|
17.25
|
17.25
|
16.70
|
16.70
|
16.97
|
16.70
|
719,400
|
|
|
1/12/2024
|
-0.40 / -2.31%
|
17.00
|
17.35
|
16.80
|
16.90
|
17.05
|
16.90
|
612,100
|
|
|
1/11/2024
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.10
|
17.30
|
17.34
|
17.30
|
623,500
|
|
|
1/10/2024
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.24
|
17.20
|
743,700
|
|
|
1/9/2024
|
+0.15 / +0.86%
|
17.45
|
17.70
|
17.35
|
17.60
|
17.53
|
17.60
|
1,251,800
|
|
|
1/8/2024
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.35
|
17.45
|
17.54
|
17.45
|
866,500
|
|
|
1/5/2024
|
+0.25 / +1.45%
|
17.25
|
17.50
|
17.15
|
17.50
|
17.33
|
17.50
|
304,500
|
|
|
1/4/2024
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.20
|
17.25
|
17.54
|
17.25
|
1,629,900
|
|
|
1/3/2024
|
+0.05 / +0.29%
|
17.05
|
17.15
|
16.80
|
17.15
|
17.02
|
17.15
|
245,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|