|
Closing price on 5/26/2022
|
|
| Open |
21.20 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
480,300 |
| Split-adjusted Price |
13.07 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+1.45 / +6.95%
|
21.20
|
22.30
|
21.00
|
22.30
|
22.06
|
13.07
|
480,300
|
|
|
5/25/2022
|
+0.75 / +3.73%
|
20.85
|
21.00
|
20.10
|
20.85
|
20.68
|
12.22
|
187,500
|
|
|
5/24/2022
|
+0.10 / +0.50%
|
20.00
|
20.10
|
18.80
|
20.10
|
19.71
|
11.78
|
147,900
|
|
|
5/23/2022
|
-1.25 / -5.88%
|
21.70
|
21.70
|
19.80
|
20.00
|
20.55
|
11.72
|
176,000
|
|
|
5/20/2022
|
+0.35 / +1.67%
|
21.00
|
22.00
|
20.60
|
21.25
|
21.38
|
12.45
|
239,400
|
|
|
5/19/2022
|
-0.10 / -0.48%
|
20.20
|
21.00
|
20.20
|
20.90
|
20.65
|
12.25
|
187,900
|
|
|
5/18/2022
|
+0.05 / +0.24%
|
21.70
|
21.80
|
21.00
|
21.00
|
21.32
|
12.30
|
202,000
|
|
|
5/17/2022
|
+1.35 / +6.89%
|
19.60
|
20.95
|
18.70
|
20.95
|
20.43
|
12.28
|
272,300
|
|
|
5/16/2022
|
+0.40 / +2.08%
|
19.75
|
20.50
|
19.00
|
19.60
|
19.89
|
11.48
|
299,700
|
|
|
5/13/2022
|
-1.40 / -6.80%
|
19.90
|
20.05
|
19.20
|
19.20
|
19.55
|
11.25
|
282,100
|
|
|
5/12/2022
|
-1.55 / -7.00%
|
21.75
|
22.10
|
20.60
|
20.60
|
21.04
|
12.07
|
325,500
|
|
|
5/11/2022
|
-0.65 / -2.85%
|
22.85
|
22.85
|
22.05
|
22.15
|
22.31
|
12.98
|
181,700
|
|
|
5/10/2022
|
+0.80 / +3.64%
|
21.05
|
22.80
|
20.55
|
22.80
|
22.04
|
13.36
|
428,000
|
|
|
5/9/2022
|
-1.65 / -6.98%
|
22.20
|
23.05
|
22.00
|
22.00
|
22.13
|
12.89
|
602,500
|
|
|
5/6/2022
|
-1.75 / -6.89%
|
24.30
|
24.95
|
23.65
|
23.65
|
23.95
|
13.86
|
341,900
|
|
|
5/5/2022
|
-0.10 / -0.39%
|
25.70
|
25.80
|
24.55
|
25.40
|
25.22
|
14.88
|
188,800
|
|
|
5/4/2022
|
-0.85 / -3.23%
|
26.35
|
26.40
|
25.50
|
25.50
|
25.82
|
14.94
|
293,900
|
|
|
4/29/2022
|
+0.15 / +0.57%
|
25.70
|
26.60
|
25.70
|
26.35
|
26.29
|
15.44
|
157,800
|
|
|
4/28/2022
|
+0.60 / +2.34%
|
25.60
|
26.40
|
25.60
|
26.20
|
26.06
|
15.35
|
163,400
|
|
|
4/27/2022
|
+0.05 / +0.20%
|
25.10
|
25.60
|
24.90
|
25.60
|
25.32
|
15.00
|
308,600
|
|
|
4/26/2022
|
-1.05 / -3.95%
|
25.10
|
26.50
|
24.75
|
25.55
|
25.14
|
14.97
|
597,700
|
|
|
4/25/2022
|
-1.95 / -6.83%
|
28.20
|
28.50
|
26.60
|
26.60
|
26.99
|
15.59
|
549,900
|
|
|
4/22/2022
|
-1.25 / -4.19%
|
29.80
|
30.45
|
28.50
|
28.55
|
29.34
|
16.73
|
118,700
|
|
|
4/21/2022
|
+0.85 / +2.94%
|
28.00
|
30.00
|
27.00
|
29.80
|
28.66
|
17.46
|
697,700
|
|
|
4/20/2022
|
-1.05 / -3.50%
|
30.00
|
30.10
|
28.60
|
28.95
|
29.25
|
16.96
|
351,200
|
|
|
4/19/2022
|
-2.00 / -6.25%
|
31.40
|
32.05
|
29.80
|
30.00
|
30.95
|
17.58
|
481,500
|
|
|
4/18/2022
|
-1.50 / -4.48%
|
33.20
|
33.50
|
31.50
|
32.00
|
32.50
|
18.75
|
712,200
|
|
|
4/15/2022
|
-0.40 / -1.18%
|
33.60
|
34.00
|
33.40
|
33.50
|
33.67
|
19.63
|
275,900
|
|
|
4/14/2022
|
-0.70 / -2.02%
|
34.60
|
34.90
|
33.85
|
33.90
|
34.26
|
19.86
|
198,500
|
|
|
4/13/2022
|
+0.60 / +1.76%
|
34.90
|
34.90
|
33.50
|
34.60
|
34.15
|
20.27
|
216,700
|
|
|