|
Closing price on 7/13/2021
|
|
Open |
23.60 |
High |
23.65 |
Low |
22.10 |
Volume |
850,100 |
Split-adjusted Price |
13.65 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2021
|
+0.05 / +0.22%
|
23.60
|
23.65
|
22.10
|
23.30
|
22.92
|
13.65
|
850,100
|
|
7/12/2021
|
-1.75 / -7.00%
|
24.00
|
24.10
|
23.25
|
23.25
|
23.36
|
13.62
|
1,062,000
|
|
7/9/2021
|
-1.20 / -4.58%
|
25.60
|
26.20
|
24.90
|
25.00
|
25.44
|
14.65
|
1,342,600
|
|
7/8/2021
|
+0.10 / +0.38%
|
27.00
|
27.10
|
26.00
|
26.20
|
26.71
|
15.35
|
749,500
|
|
7/7/2021
|
+0.40 / +1.48%
|
27.10
|
27.50
|
25.50
|
27.40
|
26.58
|
15.29
|
1,441,064
|
|
7/6/2021
|
-2.00 / -6.90%
|
29.20
|
29.60
|
27.00
|
27.00
|
28.40
|
15.07
|
2,260,800
|
|
7/5/2021
|
+0.50 / +1.75%
|
28.50
|
29.00
|
27.70
|
29.00
|
28.37
|
16.18
|
1,550,700
|
|
7/2/2021
|
+1.80 / +6.74%
|
27.00
|
28.55
|
27.00
|
28.50
|
28.06
|
15.90
|
1,832,600
|
|
7/1/2021
|
+1.70 / +6.80%
|
25.20
|
26.75
|
25.20
|
26.70
|
26.08
|
14.90
|
2,006,500
|
|
6/30/2021
|
-0.30 / -1.19%
|
25.00
|
25.45
|
25.00
|
25.00
|
25.13
|
13.95
|
802,700
|
|
6/29/2021
|
-0.10 / -0.39%
|
25.30
|
26.00
|
24.95
|
25.30
|
25.48
|
14.12
|
713,500
|
|
6/28/2021
|
-0.20 / -0.78%
|
26.20
|
26.30
|
24.90
|
25.40
|
25.33
|
14.17
|
1,523,100
|
|
6/25/2021
|
+1.00 / +4.07%
|
24.80
|
25.60
|
24.00
|
25.60
|
24.94
|
14.29
|
980,900
|
|
6/24/2021
|
-0.60 / -2.38%
|
25.00
|
25.20
|
24.15
|
24.60
|
24.68
|
13.73
|
745,500
|
|
6/23/2021
|
+0.65 / +2.65%
|
24.35
|
25.50
|
24.35
|
25.20
|
24.94
|
14.06
|
1,102,000
|
|
6/22/2021
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.50
|
24.55
|
24.77
|
13.70
|
843,400
|
|
6/21/2021
|
-0.95 / -3.73%
|
24.80
|
25.40
|
24.30
|
24.55
|
24.71
|
13.70
|
1,157,300
|
|
6/18/2021
|
-0.70 / -2.67%
|
27.20
|
27.20
|
25.25
|
25.50
|
26.07
|
14.23
|
1,457,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|