|
|
Closing price on 3/8/2024
|
|
| Open |
21.55 |
| High |
21.60 |
| Low |
20.80 |
| Volume |
1,655,400 |
| Split-adjusted Price |
20.80 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.75 / -3.48%
|
21.55
|
21.60
|
20.80
|
20.80
|
21.06
|
20.80
|
1,655,400
|
|
|
3/7/2024
|
+1.15 / +5.64%
|
20.35
|
21.60
|
20.30
|
21.55
|
21.14
|
21.55
|
2,667,500
|
|
|
3/6/2024
|
-0.60 / -2.86%
|
21.00
|
21.30
|
20.25
|
20.40
|
20.58
|
20.40
|
1,488,500
|
|
|
3/5/2024
|
+0.40 / +1.94%
|
20.50
|
21.00
|
20.15
|
21.00
|
20.52
|
21.00
|
1,777,900
|
|
|
3/4/2024
|
-0.20 / -0.96%
|
21.10
|
21.20
|
20.45
|
20.60
|
20.67
|
20.60
|
1,144,800
|
|
|
3/1/2024
|
+0.60 / +2.97%
|
20.45
|
20.90
|
20.30
|
20.80
|
20.64
|
20.80
|
1,646,800
|
|
|
2/29/2024
|
+0.60 / +3.06%
|
19.75
|
20.35
|
19.75
|
20.20
|
20.12
|
20.20
|
1,823,600
|
|
|
2/28/2024
|
+0.25 / +1.29%
|
19.55
|
19.80
|
19.35
|
19.60
|
19.54
|
19.60
|
1,523,100
|
|
|
2/27/2024
|
+0.15 / +0.78%
|
19.40
|
19.60
|
19.10
|
19.35
|
19.35
|
19.35
|
1,097,800
|
|
|
2/26/2024
|
+0.95 / +5.21%
|
18.25
|
19.20
|
18.10
|
19.20
|
18.75
|
19.20
|
1,575,500
|
|
|
2/23/2024
|
-0.30 / -1.62%
|
18.60
|
18.90
|
18.25
|
18.25
|
18.57
|
18.25
|
1,342,900
|
|
|
2/22/2024
|
-0.30 / -1.59%
|
18.65
|
18.90
|
18.55
|
18.55
|
18.68
|
18.55
|
866,900
|
|
|
2/21/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.85
|
18.78
|
18.85
|
765,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|