|
Closing price on 6/17/2021
|
|
Open |
24.50 |
High |
26.20 |
Low |
24.50 |
Volume |
1,593,200 |
Split-adjusted Price |
14.62 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.55
|
14.62
|
1,593,200
|
|
6/16/2021
|
+1.60 / +6.99%
|
23.30
|
24.50
|
23.00
|
24.50
|
23.78
|
13.67
|
2,490,700
|
|
6/15/2021
|
+0.30 / +1.33%
|
22.60
|
23.20
|
21.60
|
22.90
|
22.60
|
12.78
|
971,700
|
|
6/14/2021
|
+0.25 / +1.12%
|
23.00
|
23.60
|
22.35
|
22.60
|
22.92
|
12.61
|
9,872,319
|
|
6/11/2021
|
+0.75 / +3.47%
|
21.70
|
22.50
|
21.60
|
22.35
|
22.19
|
12.47
|
1,004,600
|
|
6/10/2021
|
+0.30 / +1.41%
|
21.30
|
21.70
|
20.80
|
21.60
|
21.40
|
12.05
|
10,733,117
|
|
6/9/2021
|
+1.20 / +5.97%
|
19.60
|
21.50
|
19.60
|
21.30
|
20.63
|
11.89
|
1,415,100
|
|
6/8/2021
|
-1.40 / -6.51%
|
21.10
|
21.70
|
20.05
|
20.10
|
20.92
|
11.22
|
1,007,100
|
|
6/7/2021
|
-1.15 / -5.08%
|
22.50
|
22.50
|
21.10
|
21.50
|
21.59
|
12.00
|
1,858,000
|
|
6/4/2021
|
+0.40 / +1.80%
|
23.10
|
23.50
|
22.50
|
22.65
|
23.08
|
12.64
|
1,610,800
|
|
6/3/2021
|
+1.45 / +6.97%
|
21.50
|
22.25
|
21.50
|
22.25
|
22.02
|
12.42
|
1,087,200
|
|
6/2/2021
|
+0.60 / +2.97%
|
19.60
|
21.00
|
19.50
|
20.80
|
20.37
|
11.61
|
1,222,600
|
|
6/1/2021
|
-0.05 / -0.25%
|
21.50
|
21.50
|
20.20
|
20.20
|
21.08
|
11.27
|
992,800
|
|
5/31/2021
|
+1.30 / +6.86%
|
19.00
|
20.25
|
19.00
|
20.25
|
19.58
|
11.30
|
1,560,400
|
|
5/28/2021
|
+0.90 / +4.99%
|
18.10
|
19.00
|
17.50
|
18.95
|
18.13
|
10.57
|
994,400
|
|
5/27/2021
|
+0.35 / +1.98%
|
17.70
|
18.70
|
17.60
|
18.05
|
18.26
|
10.07
|
1,255,900
|
|
5/26/2021
|
+1.05 / +6.31%
|
17.00
|
17.80
|
16.90
|
17.70
|
17.43
|
9.88
|
1,520,200
|
|
5/25/2021
|
+0.85 / +5.38%
|
15.90
|
16.65
|
15.90
|
16.65
|
16.33
|
9.29
|
1,663,800
|
|
5/24/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.75
|
15.80
|
15.84
|
8.82
|
431,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|