Closing price on 7/22/2024
|
|
Open |
22.40 |
High |
22.50 |
Low |
21.25 |
Volume |
4,953,000 |
Split-adjusted Price |
21.25 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2024
|
-1.55 / -6.80%
|
22.40
|
22.50
|
21.25
|
21.25
|
21.48
|
21.25
|
4,953,000
|
|
7/19/2024
|
-0.40 / -1.72%
|
23.00
|
23.55
|
22.50
|
22.80
|
22.94
|
22.80
|
1,598,600
|
|
7/18/2024
|
+0.70 / +3.11%
|
22.95
|
23.20
|
22.50
|
23.20
|
22.71
|
23.20
|
1,418,500
|
|
7/17/2024
|
-0.20 / -0.88%
|
22.80
|
23.55
|
21.55
|
22.50
|
22.75
|
22.50
|
3,335,200
|
|
7/16/2024
|
-0.90 / -3.81%
|
23.90
|
23.90
|
22.20
|
22.70
|
23.33
|
22.70
|
2,901,300
|
|
7/15/2024
|
-0.10 / -0.42%
|
23.80
|
23.95
|
23.25
|
23.60
|
23.55
|
23.60
|
988,200
|
|
7/12/2024
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.57
|
23.70
|
1,129,700
|
|
7/11/2024
|
+0.85 / +3.71%
|
23.00
|
23.90
|
22.80
|
23.75
|
23.41
|
23.75
|
2,385,600
|
|
7/10/2024
|
-0.45 / -1.93%
|
23.35
|
23.65
|
22.75
|
22.90
|
23.13
|
22.90
|
1,853,600
|
|
7/9/2024
|
+0.70 / +3.09%
|
22.80
|
23.75
|
22.65
|
23.35
|
23.27
|
23.35
|
2,415,500
|
|
7/8/2024
|
+0.45 / +2.03%
|
22.50
|
22.75
|
22.10
|
22.65
|
22.45
|
22.65
|
1,959,000
|
|
7/5/2024
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.80
|
22.20
|
22.03
|
22.20
|
1,257,600
|
|
7/4/2024
|
+0.50 / +2.30%
|
21.90
|
22.40
|
21.70
|
22.20
|
22.11
|
22.20
|
1,646,500
|
|
7/3/2024
|
-0.25 / -1.14%
|
22.00
|
22.05
|
21.60
|
21.70
|
21.75
|
21.70
|
1,565,300
|
|
7/2/2024
|
+0.10 / +0.46%
|
21.90
|
22.30
|
21.65
|
21.95
|
21.91
|
21.95
|
1,616,200
|
|
7/1/2024
|
+1.25 / +6.07%
|
20.80
|
21.85
|
20.70
|
21.85
|
21.24
|
21.85
|
2,323,500
|
|
6/28/2024
|
+0.15 / +0.73%
|
20.50
|
21.15
|
19.90
|
20.60
|
20.38
|
20.60
|
2,354,500
|
|
6/27/2024
|
-0.50 / -2.39%
|
20.85
|
20.95
|
20.45
|
20.45
|
20.61
|
20.45
|
1,054,000
|
|
6/26/2024
|
+0.35 / +1.70%
|
20.60
|
21.50
|
20.45
|
20.95
|
20.84
|
20.95
|
2,051,600
|
|
6/25/2024
|
-0.35 / -1.67%
|
21.20
|
21.20
|
20.35
|
20.60
|
20.58
|
20.60
|
1,637,400
|
|
6/24/2024
|
-1.55 / -6.89%
|
22.40
|
22.40
|
20.95
|
20.95
|
21.14
|
20.95
|
5,028,000
|
|
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
|
|
|
|