|
|
Closing price on 5/6/2024
|
|
| Open |
18.70 |
| High |
19.40 |
| Low |
18.45 |
| Volume |
1,730,500 |
| Split-adjusted Price |
15.82 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+1.15 / +6.30%
|
18.70
|
19.40
|
18.45
|
19.40
|
19.03
|
15.82
|
1,730,500
|
|
|
5/3/2024
|
+0.10 / +0.55%
|
18.50
|
18.75
|
18.20
|
18.25
|
18.49
|
14.88
|
1,443,600
|
|
|
5/2/2024
|
-0.20 / -1.09%
|
18.35
|
18.45
|
17.60
|
18.15
|
18.09
|
14.80
|
1,179,000
|
|
|
4/26/2024
|
-0.35 / -1.87%
|
18.30
|
18.65
|
18.25
|
18.35
|
18.36
|
14.96
|
907,000
|
|
|
4/25/2024
|
-0.45 / -2.35%
|
19.05
|
19.15
|
18.50
|
18.70
|
18.73
|
15.25
|
911,900
|
|
|
4/24/2024
|
+0.70 / +3.79%
|
18.80
|
19.30
|
18.70
|
19.15
|
18.97
|
15.61
|
1,458,900
|
|
|
4/23/2024
|
-0.50 / -2.64%
|
19.00
|
19.10
|
18.35
|
18.45
|
18.64
|
15.04
|
825,200
|
|
|
4/22/2024
|
+0.80 / +4.41%
|
18.60
|
19.25
|
18.40
|
18.95
|
18.78
|
15.45
|
1,345,200
|
|
|
4/19/2024
|
-1.35 / -6.92%
|
18.80
|
19.00
|
18.15
|
18.15
|
18.41
|
14.80
|
3,129,500
|
|
|
4/17/2024
|
-0.20 / -1.02%
|
19.80
|
20.10
|
19.30
|
19.50
|
19.59
|
15.90
|
1,931,900
|
|
|
4/16/2024
|
-0.75 / -3.67%
|
20.40
|
20.40
|
19.15
|
19.70
|
19.62
|
16.06
|
2,858,600
|
|
|
4/15/2024
|
-1.50 / -6.83%
|
21.80
|
22.05
|
20.45
|
20.45
|
21.21
|
16.67
|
2,054,100
|
|
|
4/12/2024
|
+0.35 / +1.62%
|
21.90
|
22.05
|
21.50
|
21.95
|
21.77
|
17.90
|
1,908,200
|
|
|
4/11/2024
|
+0.30 / +1.41%
|
20.95
|
21.70
|
20.95
|
21.60
|
21.42
|
17.61
|
1,292,700
|
|
|
4/10/2024
|
-0.50 / -2.29%
|
21.60
|
21.95
|
21.30
|
21.30
|
21.61
|
17.37
|
1,219,000
|
|
|
4/9/2024
|
+1.25 / +6.08%
|
20.95
|
21.80
|
20.65
|
21.80
|
21.13
|
17.77
|
1,510,300
|
|
|
4/8/2024
|
-0.35 / -1.67%
|
20.95
|
21.20
|
20.55
|
20.55
|
20.78
|
16.75
|
2,056,900
|
|
|
4/5/2024
|
-1.40 / -6.28%
|
21.80
|
22.20
|
20.90
|
20.90
|
21.62
|
17.04
|
2,393,800
|
|
|
4/4/2024
|
-0.40 / -1.76%
|
22.50
|
22.65
|
22.20
|
22.30
|
22.44
|
18.18
|
1,434,100
|
|
|
4/3/2024
|
-0.50 / -2.16%
|
23.30
|
23.65
|
21.70
|
22.70
|
23.00
|
18.51
|
2,202,300
|
|
|
4/2/2024
|
+0.70 / +3.11%
|
22.20
|
23.40
|
22.15
|
23.20
|
22.91
|
18.92
|
3,806,600
|
|
|
4/1/2024
|
-0.15 / -0.66%
|
22.60
|
22.60
|
21.90
|
22.50
|
22.20
|
18.34
|
1,378,700
|
|
|
3/29/2024
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.45
|
22.65
|
22.58
|
18.47
|
1,522,000
|
|
|
3/28/2024
|
+0.75 / +3.42%
|
22.25
|
22.70
|
21.65
|
22.65
|
22.31
|
18.47
|
2,115,100
|
|
|
3/27/2024
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.60
|
21.90
|
21.82
|
17.86
|
890,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|