|
|
Closing price on 7/5/2024
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
1,257,600 |
| Split-adjusted Price |
20.18 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.80
|
22.20
|
22.03
|
20.18
|
1,257,600
|
|
|
7/4/2024
|
+0.50 / +2.30%
|
21.90
|
22.40
|
21.70
|
22.20
|
22.11
|
20.18
|
1,646,500
|
|
|
7/3/2024
|
-0.25 / -1.14%
|
22.00
|
22.05
|
21.60
|
21.70
|
21.75
|
19.73
|
1,565,300
|
|
|
7/2/2024
|
+0.10 / +0.46%
|
21.90
|
22.30
|
21.65
|
21.95
|
21.91
|
19.95
|
1,616,200
|
|
|
7/1/2024
|
+1.25 / +6.07%
|
20.80
|
21.85
|
20.70
|
21.85
|
21.24
|
19.86
|
2,323,500
|
|
|
6/28/2024
|
+0.15 / +0.73%
|
20.50
|
21.15
|
19.90
|
20.60
|
20.38
|
18.73
|
2,354,500
|
|
|
6/27/2024
|
-0.50 / -2.39%
|
20.85
|
20.95
|
20.45
|
20.45
|
20.61
|
18.59
|
1,054,000
|
|
|
6/26/2024
|
+0.35 / +1.70%
|
20.60
|
21.50
|
20.45
|
20.95
|
20.84
|
19.05
|
2,051,600
|
|
|
6/25/2024
|
-0.35 / -1.67%
|
21.20
|
21.20
|
20.35
|
20.60
|
20.58
|
18.73
|
1,637,400
|
|
|
6/24/2024
|
-1.55 / -6.89%
|
22.40
|
22.40
|
20.95
|
20.95
|
21.14
|
19.05
|
5,028,000
|
|
|
6/21/2024
|
-0.25 / -1.10%
|
23.05
|
23.25
|
22.35
|
22.50
|
22.84
|
20.45
|
1,133,900
|
|
|
6/20/2024
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.10
|
25.35
|
25.44
|
20.67
|
2,144,700
|
|
|
6/19/2024
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.05
|
25.95
|
25.51
|
21.16
|
1,836,400
|
|
|
6/18/2024
|
-0.05 / -0.20%
|
25.60
|
26.20
|
25.00
|
25.25
|
25.47
|
20.59
|
1,477,000
|
|
|
6/17/2024
|
+0.40 / +1.61%
|
24.95
|
25.85
|
24.95
|
25.30
|
25.37
|
20.63
|
1,830,200
|
|
|
6/14/2024
|
-1.65 / -6.21%
|
26.90
|
27.50
|
24.90
|
24.90
|
26.61
|
20.30
|
2,068,200
|
|
|
6/13/2024
|
-0.45 / -1.67%
|
27.00
|
27.15
|
26.50
|
26.55
|
26.73
|
21.65
|
1,331,400
|
|
|
6/12/2024
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.30
|
27.00
|
26.66
|
22.01
|
1,347,600
|
|
|
6/11/2024
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.20
|
26.70
|
26.47
|
21.77
|
1,533,800
|
|
|
6/10/2024
|
+1.75 / +7.00%
|
25.05
|
26.75
|
25.05
|
26.75
|
26.33
|
21.81
|
3,213,100
|
|
|
6/7/2024
|
0.00 / 0.00%
|
25.15
|
25.35
|
24.75
|
25.00
|
25.04
|
20.38
|
1,409,300
|
|
|
6/6/2024
|
+0.10 / +0.40%
|
24.95
|
25.35
|
24.85
|
25.00
|
25.09
|
20.38
|
1,168,200
|
|
|
6/5/2024
|
+0.10 / +0.40%
|
25.25
|
25.45
|
24.70
|
24.90
|
25.12
|
20.30
|
1,767,900
|
|
|
6/4/2024
|
-0.05 / -0.20%
|
25.05
|
25.65
|
24.80
|
24.80
|
25.13
|
20.22
|
1,513,700
|
|
|
6/3/2024
|
+0.40 / +1.64%
|
25.00
|
25.30
|
24.65
|
24.85
|
25.05
|
20.26
|
1,577,400
|
|
|
5/31/2024
|
-0.55 / -2.20%
|
25.25
|
25.35
|
24.40
|
24.45
|
24.80
|
19.93
|
1,562,000
|
|
|
5/30/2024
|
-0.10 / -0.40%
|
24.85
|
25.30
|
24.10
|
25.00
|
24.70
|
20.38
|
3,154,300
|
|
|
5/29/2024
|
+0.70 / +2.87%
|
25.00
|
25.50
|
24.45
|
25.10
|
24.97
|
20.46
|
2,370,900
|
|
|
5/28/2024
|
+1.55 / +6.78%
|
22.85
|
24.40
|
22.50
|
24.40
|
24.05
|
19.89
|
4,014,200
|
|
|
5/27/2024
|
+0.85 / +3.86%
|
22.10
|
22.90
|
22.00
|
22.85
|
22.49
|
18.63
|
1,720,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|