Closing price on 8/1/2024
|
|
Open |
20.90 |
High |
20.90 |
Low |
19.45 |
Volume |
1,944,000 |
Split-adjusted Price |
19.45 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2024
|
-1.45 / -6.94%
|
20.90
|
20.90
|
19.45
|
19.45
|
19.71
|
19.45
|
1,944,000
|
|
7/31/2024
|
0.00 / 0.00%
|
20.80
|
20.95
|
20.55
|
20.90
|
20.80
|
20.90
|
1,119,400
|
|
7/30/2024
|
-0.45 / -2.11%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.87
|
20.90
|
927,600
|
|
7/29/2024
|
+0.05 / +0.23%
|
21.30
|
21.35
|
20.90
|
21.35
|
21.13
|
21.35
|
928,000
|
|
7/26/2024
|
0.00 / 0.00%
|
21.45
|
21.45
|
20.70
|
21.30
|
20.91
|
21.30
|
1,070,200
|
|
7/25/2024
|
+0.10 / +0.47%
|
21.00
|
21.40
|
20.60
|
21.30
|
21.02
|
21.30
|
849,100
|
|
7/24/2024
|
+0.50 / +2.42%
|
20.70
|
21.20
|
19.80
|
21.20
|
20.65
|
21.20
|
2,159,100
|
|
7/23/2024
|
-0.55 / -2.59%
|
21.20
|
21.25
|
20.05
|
20.70
|
20.62
|
20.70
|
2,238,900
|
|
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
|
|
|
|