Closing price on 5/21/2021
|
|
Open |
15.60 |
High |
16.30 |
Low |
15.60 |
Volume |
1,299,200 |
Split-adjusted Price |
8.82 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
+0.20 / +1.28%
|
15.60
|
16.30
|
15.60
|
15.80
|
16.02
|
8.82
|
1,299,200
|
|
5/20/2021
|
+0.85 / +5.76%
|
14.75
|
15.60
|
14.75
|
15.60
|
15.41
|
8.71
|
944,100
|
|
5/19/2021
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.55
|
14.75
|
14.67
|
8.23
|
331,400
|
|
5/18/2021
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.50
|
8.26
|
473,500
|
|
5/17/2021
|
-0.35 / -2.30%
|
15.30
|
15.50
|
14.80
|
14.90
|
14.80
|
8.31
|
373,300
|
|
5/14/2021
|
0.00 / 0.00%
|
15.20
|
15.55
|
15.20
|
15.25
|
15.30
|
8.51
|
342,400
|
|
5/13/2021
|
-0.35 / -2.24%
|
15.40
|
15.75
|
15.20
|
15.25
|
15.46
|
8.51
|
647,700
|
|
5/12/2021
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.35
|
8.71
|
704,500
|
|
5/11/2021
|
-0.10 / -0.65%
|
15.35
|
15.80
|
15.20
|
15.20
|
15.48
|
8.48
|
799,500
|
|
5/10/2021
|
+0.80 / +5.52%
|
14.50
|
15.35
|
14.20
|
15.30
|
15.01
|
8.54
|
905,400
|
|
5/7/2021
|
+0.30 / +2.11%
|
14.05
|
14.65
|
14.05
|
14.50
|
14.39
|
8.09
|
573,000
|
|
5/6/2021
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.15
|
14.20
|
14.32
|
7.92
|
378,700
|
|
5/5/2021
|
+0.70 / +5.11%
|
13.70
|
14.55
|
13.70
|
14.40
|
14.30
|
8.04
|
395,400
|
|
5/4/2021
|
-0.15 / -1.08%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.63
|
7.65
|
421,300
|
|
4/29/2021
|
-0.05 / -0.36%
|
13.90
|
14.10
|
13.85
|
13.85
|
13.95
|
7.73
|
396,300
|
|
4/28/2021
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.85
|
13.90
|
13.99
|
7.76
|
337,000
|
|
4/27/2021
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.95
|
7.76
|
198,500
|
|
4/26/2021
|
-0.45 / -3.07%
|
14.65
|
14.75
|
14.15
|
14.20
|
14.35
|
7.92
|
323,400
|
|
4/23/2021
|
+0.35 / +2.45%
|
14.30
|
14.65
|
14.00
|
14.65
|
14.36
|
8.18
|
320,400
|
|
4/22/2021
|
-0.80 / -5.30%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.65
|
7.98
|
442,000
|
|
4/20/2021
|
+0.35 / +2.37%
|
14.75
|
15.30
|
14.75
|
15.10
|
15.08
|
8.43
|
759,800
|
|
4/19/2021
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.40
|
14.75
|
14.71
|
8.23
|
444,800
|
|
4/16/2021
|
-0.40 / -2.63%
|
15.00
|
15.30
|
14.50
|
14.80
|
14.88
|
8.26
|
716,300
|
|
4/15/2021
|
-0.70 / -4.40%
|
16.05
|
16.05
|
15.15
|
15.20
|
15.41
|
8.48
|
1,114,800
|
|
4/14/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.75
|
15.90
|
15.87
|
8.87
|
585,000
|
|
4/13/2021
|
-0.40 / -2.45%
|
16.45
|
16.55
|
15.90
|
15.90
|
16.29
|
8.87
|
962,400
|
|
4/12/2021
|
+0.15 / +0.93%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.13
|
9.10
|
997,600
|
|
4/9/2021
|
-0.25 / -1.52%
|
16.10
|
16.25
|
16.00
|
16.15
|
16.12
|
9.01
|
531,900
|
|
4/8/2021
|
0.00 / 0.00%
|
16.55
|
16.55
|
15.95
|
16.40
|
16.20
|
9.15
|
679,400
|
|
4/7/2021
|
+0.10 / +0.61%
|
16.45
|
16.50
|
16.30
|
16.40
|
16.40
|
9.15
|
693,500
|
|
|