|
|
Closing price on 3/26/2024
|
|
| Open |
21.05 |
| High |
22.10 |
| Low |
21.00 |
| Volume |
1,328,800 |
| Split-adjusted Price |
18.02 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+0.50 / +2.31%
|
21.05
|
22.10
|
21.00
|
22.10
|
21.58
|
18.02
|
1,328,800
|
|
|
3/25/2024
|
-0.70 / -3.14%
|
22.05
|
22.50
|
21.55
|
21.60
|
21.99
|
17.61
|
1,596,200
|
|
|
3/22/2024
|
0.00 / 0.00%
|
22.45
|
22.90
|
21.90
|
22.30
|
22.27
|
18.18
|
2,518,800
|
|
|
3/21/2024
|
+0.15 / +0.68%
|
22.80
|
22.80
|
22.05
|
22.30
|
22.35
|
18.18
|
1,687,400
|
|
|
3/20/2024
|
+0.35 / +1.61%
|
21.80
|
22.30
|
21.35
|
22.15
|
21.86
|
18.06
|
1,402,200
|
|
|
3/19/2024
|
-0.20 / -0.91%
|
22.40
|
22.40
|
21.50
|
21.80
|
21.81
|
17.77
|
1,167,900
|
|
|
3/18/2024
|
-1.00 / -4.35%
|
23.00
|
23.00
|
21.40
|
22.00
|
21.83
|
17.94
|
3,625,700
|
|
|
3/15/2024
|
+1.00 / +4.55%
|
22.20
|
23.20
|
21.80
|
23.00
|
22.42
|
18.75
|
2,354,200
|
|
|
3/14/2024
|
+0.30 / +1.38%
|
22.00
|
22.55
|
21.85
|
22.00
|
22.27
|
17.94
|
2,624,300
|
|
|
3/13/2024
|
+1.40 / +6.90%
|
20.50
|
21.70
|
20.45
|
21.70
|
21.44
|
17.69
|
4,145,000
|
|
|
3/12/2024
|
+0.15 / +0.74%
|
20.15
|
20.50
|
19.80
|
20.30
|
20.17
|
16.55
|
1,371,700
|
|
|
3/11/2024
|
-0.65 / -3.13%
|
20.80
|
20.80
|
19.90
|
20.15
|
20.43
|
16.43
|
1,439,700
|
|
|
3/8/2024
|
-0.75 / -3.48%
|
21.55
|
21.60
|
20.80
|
20.80
|
21.06
|
16.96
|
1,655,400
|
|
|
3/7/2024
|
+1.15 / +5.64%
|
20.35
|
21.60
|
20.30
|
21.55
|
21.14
|
17.57
|
2,667,500
|
|
|
3/6/2024
|
-0.60 / -2.86%
|
21.00
|
21.30
|
20.25
|
20.40
|
20.58
|
16.63
|
1,488,500
|
|
|
3/5/2024
|
+0.40 / +1.94%
|
20.50
|
21.00
|
20.15
|
21.00
|
20.52
|
17.12
|
1,777,900
|
|
|
3/4/2024
|
-0.20 / -0.96%
|
21.10
|
21.20
|
20.45
|
20.60
|
20.67
|
16.80
|
1,144,800
|
|
|
3/1/2024
|
+0.60 / +2.97%
|
20.45
|
20.90
|
20.30
|
20.80
|
20.64
|
16.96
|
1,646,800
|
|
|
2/29/2024
|
+0.60 / +3.06%
|
19.75
|
20.35
|
19.75
|
20.20
|
20.12
|
16.47
|
1,823,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|