|
Closing price on 3/16/2021
|
|
Open |
15.50 |
High |
15.95 |
Low |
14.95 |
Volume |
1,110,200 |
Split-adjusted Price |
8.65 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2021
|
+0.10 / +0.65%
|
15.50
|
15.95
|
14.95
|
15.50
|
15.31
|
8.65
|
1,110,200
|
|
3/15/2021
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.09
|
8.59
|
1,505,700
|
|
3/12/2021
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.30
|
14.40
|
14.43
|
8.04
|
744,100
|
|
3/11/2021
|
+0.70 / +5.07%
|
14.00
|
14.60
|
13.85
|
14.50
|
14.24
|
8.09
|
1,970,900
|
|
3/10/2021
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.50
|
13.80
|
13.76
|
7.70
|
431,200
|
|
3/9/2021
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.50
|
13.85
|
13.95
|
7.73
|
519,000
|
|
3/8/2021
|
+0.30 / +2.20%
|
14.30
|
14.30
|
13.70
|
13.95
|
13.91
|
7.78
|
983,800
|
|
3/5/2021
|
+0.05 / +0.37%
|
13.30
|
13.80
|
13.10
|
13.65
|
13.47
|
7.62
|
515,700
|
|
3/4/2021
|
-0.05 / -0.37%
|
14.00
|
14.30
|
13.00
|
13.60
|
13.75
|
7.59
|
1,020,100
|
|
3/3/2021
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
12.80
|
7.62
|
1,061,000
|
|
3/2/2021
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.65
|
12.80
|
12.80
|
7.14
|
514,400
|
|
3/1/2021
|
+0.30 / +2.44%
|
12.50
|
12.65
|
12.30
|
12.60
|
12.30
|
7.03
|
574,700
|
|
2/26/2021
|
-0.25 / -1.99%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.32
|
6.86
|
281,400
|
|
2/25/2021
|
+0.15 / +1.21%
|
12.60
|
12.60
|
12.30
|
12.55
|
12.48
|
7.00
|
626,100
|
|
2/24/2021
|
+0.20 / +1.64%
|
12.50
|
12.75
|
12.20
|
12.40
|
12.49
|
6.92
|
691,500
|
|
2/23/2021
|
+0.20 / +1.67%
|
11.95
|
12.45
|
11.80
|
12.20
|
12.07
|
6.81
|
513,000
|
|
2/22/2021
|
-0.10 / -0.83%
|
12.00
|
12.25
|
11.90
|
12.00
|
12.05
|
6.70
|
769,200
|
|
2/19/2021
|
-0.20 / -1.63%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.13
|
6.75
|
532,000
|
|
2/18/2021
|
+0.10 / +0.82%
|
12.20
|
12.45
|
12.00
|
12.30
|
12.24
|
6.86
|
581,800
|
|
2/17/2021
|
+0.60 / +5.17%
|
11.70
|
12.30
|
11.70
|
12.20
|
11.97
|
6.81
|
498,500
|
|
2/9/2021
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.15
|
11.60
|
11.48
|
6.47
|
485,000
|
|
2/8/2021
|
-0.60 / -5.04%
|
11.90
|
12.45
|
11.20
|
11.30
|
11.90
|
6.31
|
820,300
|
|
2/5/2021
|
+0.30 / +2.59%
|
11.80
|
12.20
|
11.45
|
11.90
|
11.84
|
6.64
|
553,600
|
|
2/4/2021
|
+0.70 / +6.42%
|
11.30
|
11.65
|
11.00
|
11.60
|
11.46
|
6.47
|
621,500
|
|
2/3/2021
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.90
|
6.08
|
560,400
|
|
2/2/2021
|
-0.25 / -2.39%
|
10.00
|
10.45
|
9.72
|
10.20
|
9.92
|
5.69
|
15,898,417
|
|
2/1/2021
|
-0.75 / -6.70%
|
10.90
|
11.45
|
10.45
|
10.45
|
11.20
|
5.83
|
486,500
|
|
1/29/2021
|
-0.35 / -3.03%
|
10.75
|
11.75
|
10.75
|
11.20
|
10.88
|
6.25
|
1,666,200
|
|
1/28/2021
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
6.45
|
125,900
|
|
1/27/2021
|
-0.90 / -6.77%
|
12.90
|
12.95
|
12.40
|
12.40
|
12.60
|
6.92
|
589,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|