|
|
Closing price on 6/3/2024
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.65 |
| Volume |
1,577,400 |
| Split-adjusted Price |
22.29 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2024
|
+0.10 / +0.51%
|
19.55
|
19.60
|
18.95
|
19.55
|
19.25
|
17.53
|
978,700
|
|
|
5/9/2024
|
-0.25 / -1.27%
|
19.90
|
19.90
|
19.15
|
19.45
|
19.43
|
17.44
|
927,700
|
|
|
5/8/2024
|
+0.35 / +1.81%
|
19.10
|
19.85
|
18.95
|
19.70
|
19.43
|
17.67
|
1,410,600
|
|
|
5/7/2024
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.20
|
19.35
|
19.34
|
17.35
|
820,900
|
|
|
5/6/2024
|
+1.15 / +6.30%
|
18.70
|
19.40
|
18.45
|
19.40
|
19.03
|
17.40
|
1,730,500
|
|
|
5/3/2024
|
+0.10 / +0.55%
|
18.50
|
18.75
|
18.20
|
18.25
|
18.49
|
16.37
|
1,443,600
|
|
|
5/2/2024
|
-0.20 / -1.09%
|
18.35
|
18.45
|
17.60
|
18.15
|
18.09
|
16.28
|
1,179,000
|
|
|
4/26/2024
|
-0.35 / -1.87%
|
18.30
|
18.65
|
18.25
|
18.35
|
18.36
|
16.46
|
907,000
|
|
|
4/25/2024
|
-0.45 / -2.35%
|
19.05
|
19.15
|
18.50
|
18.70
|
18.73
|
16.77
|
911,900
|
|
|
4/24/2024
|
+0.70 / +3.79%
|
18.80
|
19.30
|
18.70
|
19.15
|
18.97
|
17.17
|
1,458,900
|
|
|
4/23/2024
|
-0.50 / -2.64%
|
19.00
|
19.10
|
18.35
|
18.45
|
18.64
|
16.55
|
825,200
|
|
|
4/22/2024
|
+0.80 / +4.41%
|
18.60
|
19.25
|
18.40
|
18.95
|
18.78
|
17.00
|
1,345,200
|
|
|
4/19/2024
|
-1.35 / -6.92%
|
18.80
|
19.00
|
18.15
|
18.15
|
18.41
|
16.28
|
3,129,500
|
|
|
4/17/2024
|
-0.20 / -1.02%
|
19.80
|
20.10
|
19.30
|
19.50
|
19.59
|
17.49
|
1,931,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|