|
|
Closing price on 6/21/2024
|
|
| Open |
23.05 |
| High |
23.25 |
| Low |
22.35 |
| Volume |
1,133,900 |
| Split-adjusted Price |
22.50 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
-0.25 / -1.10%
|
23.05
|
23.25
|
22.35
|
22.50
|
22.84
|
22.50
|
1,133,900
|
|
|
6/20/2024
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.10
|
25.35
|
25.44
|
22.74
|
2,144,700
|
|
|
6/19/2024
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.05
|
25.95
|
25.51
|
23.27
|
1,836,400
|
|
|
6/18/2024
|
-0.05 / -0.20%
|
25.60
|
26.20
|
25.00
|
25.25
|
25.47
|
22.65
|
1,477,000
|
|
|
6/17/2024
|
+0.40 / +1.61%
|
24.95
|
25.85
|
24.95
|
25.30
|
25.37
|
22.69
|
1,830,200
|
|
|
6/14/2024
|
-1.65 / -6.21%
|
26.90
|
27.50
|
24.90
|
24.90
|
26.61
|
22.33
|
2,068,200
|
|
|
6/13/2024
|
-0.45 / -1.67%
|
27.00
|
27.15
|
26.50
|
26.55
|
26.73
|
23.81
|
1,331,400
|
|
|
6/12/2024
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.30
|
27.00
|
26.66
|
24.22
|
1,347,600
|
|
|
6/11/2024
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.20
|
26.70
|
26.47
|
23.95
|
1,533,800
|
|
|
6/10/2024
|
+1.75 / +7.00%
|
25.05
|
26.75
|
25.05
|
26.75
|
26.33
|
23.99
|
3,213,100
|
|
|
6/7/2024
|
0.00 / 0.00%
|
25.15
|
25.35
|
24.75
|
25.00
|
25.04
|
22.42
|
1,409,300
|
|
|
6/6/2024
|
+0.10 / +0.40%
|
24.95
|
25.35
|
24.85
|
25.00
|
25.09
|
22.42
|
1,168,200
|
|
|
6/5/2024
|
+0.10 / +0.40%
|
25.25
|
25.45
|
24.70
|
24.90
|
25.12
|
22.33
|
1,767,900
|
|
|
6/4/2024
|
-0.05 / -0.20%
|
25.05
|
25.65
|
24.80
|
24.80
|
25.13
|
22.24
|
1,513,700
|
|
|
6/3/2024
|
+0.40 / +1.64%
|
25.00
|
25.30
|
24.65
|
24.85
|
25.05
|
22.29
|
1,577,400
|
|
|
5/31/2024
|
-0.55 / -2.20%
|
25.25
|
25.35
|
24.40
|
24.45
|
24.80
|
21.93
|
1,562,000
|
|
|
5/30/2024
|
-0.10 / -0.40%
|
24.85
|
25.30
|
24.10
|
25.00
|
24.70
|
22.42
|
3,154,300
|
|
|
5/29/2024
|
+0.70 / +2.87%
|
25.00
|
25.50
|
24.45
|
25.10
|
24.97
|
22.51
|
2,370,900
|
|
|
5/28/2024
|
+1.55 / +6.78%
|
22.85
|
24.40
|
22.50
|
24.40
|
24.05
|
21.88
|
4,014,200
|
|
|
5/27/2024
|
+0.85 / +3.86%
|
22.10
|
22.90
|
22.00
|
22.85
|
22.49
|
20.49
|
1,720,000
|
|
|
5/24/2024
|
-1.10 / -4.76%
|
22.65
|
23.10
|
21.55
|
22.00
|
22.29
|
19.73
|
3,266,400
|
|
|
5/23/2024
|
+0.70 / +3.13%
|
22.25
|
23.20
|
22.00
|
23.10
|
22.57
|
20.72
|
2,845,000
|
|
|
5/22/2024
|
+0.40 / +1.82%
|
22.50
|
23.00
|
22.05
|
22.40
|
22.58
|
20.09
|
2,620,800
|
|
|
5/21/2024
|
+0.65 / +3.04%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.68
|
19.73
|
2,941,100
|
|
|
5/20/2024
|
+0.25 / +1.18%
|
21.55
|
21.70
|
21.30
|
21.35
|
21.49
|
19.15
|
1,627,800
|
|
|
5/17/2024
|
+0.65 / +3.18%
|
20.45
|
21.50
|
20.40
|
21.10
|
21.02
|
18.92
|
1,434,500
|
|
|
5/16/2024
|
+0.05 / +0.25%
|
20.60
|
20.70
|
20.35
|
20.45
|
20.54
|
18.34
|
978,000
|
|
|
5/15/2024
|
+0.60 / +3.03%
|
19.80
|
20.65
|
19.80
|
20.40
|
20.26
|
18.30
|
1,714,200
|
|
|
5/14/2024
|
0.00 / 0.00%
|
20.15
|
20.15
|
19.55
|
19.80
|
19.78
|
17.76
|
643,800
|
|
|
5/13/2024
|
+0.25 / +1.28%
|
19.60
|
20.20
|
19.60
|
19.80
|
19.94
|
17.76
|
1,593,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|