|
Closing price on 6/24/2022
|
|
| Open |
15.70 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
136,000 |
| Split-adjusted Price |
9.37 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.10 / +0.63%
|
15.70
|
16.30
|
15.70
|
16.00
|
16.05
|
9.37
|
136,000
|
|
|
6/23/2022
|
-0.10 / -0.63%
|
15.55
|
16.00
|
15.55
|
15.90
|
15.77
|
9.32
|
199,200
|
|
|
6/22/2022
|
+1.00 / +6.67%
|
15.50
|
16.00
|
15.25
|
16.00
|
15.74
|
9.37
|
160,800
|
|
|
6/21/2022
|
-0.85 / -5.36%
|
14.85
|
16.40
|
14.80
|
15.00
|
15.28
|
8.79
|
164,500
|
|
|
6/20/2022
|
-1.15 / -6.76%
|
16.55
|
17.50
|
15.85
|
15.85
|
16.16
|
9.29
|
222,300
|
|
|
6/17/2022
|
-1.00 / -5.56%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.02
|
9.96
|
231,500
|
|
|
6/16/2022
|
+0.20 / +1.12%
|
18.10
|
18.40
|
17.75
|
18.00
|
18.05
|
10.55
|
95,000
|
|
|
6/15/2022
|
-0.70 / -3.78%
|
18.15
|
19.15
|
17.30
|
17.80
|
17.81
|
10.43
|
310,300
|
|
|
6/14/2022
|
-0.65 / -3.39%
|
18.10
|
19.60
|
18.10
|
18.50
|
18.78
|
10.84
|
156,200
|
|
|
6/13/2022
|
-1.40 / -6.81%
|
19.35
|
20.00
|
19.15
|
19.15
|
19.29
|
11.22
|
364,800
|
|
|
6/10/2022
|
-1.10 / -5.08%
|
21.20
|
21.65
|
20.55
|
20.55
|
21.05
|
12.04
|
158,600
|
|
|
6/9/2022
|
-0.05 / -0.23%
|
21.80
|
22.40
|
21.40
|
21.65
|
21.86
|
12.69
|
93,400
|
|
|
6/8/2022
|
+1.40 / +6.90%
|
20.95
|
21.70
|
20.60
|
21.70
|
21.44
|
12.71
|
259,400
|
|
|
6/7/2022
|
-1.20 / -5.58%
|
21.30
|
21.50
|
20.00
|
20.30
|
20.53
|
11.89
|
202,800
|
|
|
6/6/2022
|
-0.25 / -1.15%
|
21.60
|
22.30
|
21.40
|
21.50
|
21.84
|
12.60
|
186,900
|
|
|
6/3/2022
|
-0.15 / -0.68%
|
21.80
|
22.00
|
21.25
|
21.75
|
21.54
|
12.74
|
118,500
|
|
|
6/2/2022
|
-0.30 / -1.35%
|
22.20
|
22.90
|
21.70
|
21.90
|
22.31
|
12.83
|
156,700
|
|
|
6/1/2022
|
-0.40 / -1.77%
|
22.60
|
22.75
|
21.70
|
22.20
|
22.11
|
13.01
|
219,500
|
|
|
5/31/2022
|
-0.15 / -0.66%
|
22.75
|
23.00
|
22.30
|
22.60
|
22.70
|
13.24
|
241,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.25
|
22.75
|
22.92
|
13.33
|
140,600
|
|
|
5/27/2022
|
+0.45 / +2.02%
|
22.50
|
23.40
|
22.35
|
22.75
|
22.78
|
13.33
|
242,900
|
|
|
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
|
|
|