|
|
Closing price on 8/19/2024
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
2,113,700 |
| Split-adjusted Price |
19.36 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.65 / +3.15%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.01
|
19.36
|
2,113,700
|
|
|
8/16/2024
|
+1.35 / +6.99%
|
19.40
|
20.65
|
19.40
|
20.65
|
20.26
|
18.77
|
3,043,000
|
|
|
8/15/2024
|
-0.50 / -2.53%
|
19.75
|
19.90
|
19.30
|
19.30
|
19.45
|
17.55
|
1,038,300
|
|
|
8/14/2024
|
-0.40 / -1.98%
|
20.20
|
20.35
|
19.70
|
19.80
|
19.92
|
18.00
|
1,084,500
|
|
|
8/13/2024
|
-0.15 / -0.74%
|
20.15
|
20.20
|
19.60
|
20.20
|
19.89
|
18.36
|
1,647,600
|
|
|
8/12/2024
|
+0.15 / +0.74%
|
20.20
|
20.35
|
19.80
|
20.35
|
20.03
|
18.50
|
1,207,500
|
|
|
8/9/2024
|
+0.60 / +3.06%
|
19.90
|
20.35
|
19.45
|
20.20
|
20.02
|
18.36
|
2,266,700
|
|
|
8/8/2024
|
-0.30 / -1.51%
|
19.50
|
19.85
|
19.30
|
19.60
|
19.53
|
17.82
|
1,545,500
|
|
|
8/7/2024
|
-0.05 / -0.25%
|
19.95
|
20.00
|
19.30
|
19.90
|
19.58
|
18.09
|
1,217,800
|
|
|
8/6/2024
|
+1.00 / +5.28%
|
19.50
|
20.10
|
18.70
|
19.95
|
19.55
|
18.14
|
1,552,500
|
|
|
8/5/2024
|
-1.40 / -6.88%
|
19.80
|
20.20
|
18.95
|
18.95
|
19.19
|
17.23
|
1,259,900
|
|
|
8/2/2024
|
+0.90 / +4.63%
|
18.80
|
20.45
|
18.20
|
20.35
|
19.30
|
18.50
|
1,861,900
|
|
|
8/1/2024
|
-1.45 / -6.94%
|
20.90
|
20.90
|
19.45
|
19.45
|
19.71
|
17.68
|
1,944,000
|
|
|
7/31/2024
|
0.00 / 0.00%
|
20.80
|
20.95
|
20.55
|
20.90
|
20.80
|
19.00
|
1,119,400
|
|
|
7/30/2024
|
-0.45 / -2.11%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.87
|
19.00
|
927,600
|
|
|
7/29/2024
|
+0.05 / +0.23%
|
21.30
|
21.35
|
20.90
|
21.35
|
21.13
|
19.41
|
928,000
|
|
|
7/26/2024
|
0.00 / 0.00%
|
21.45
|
21.45
|
20.70
|
21.30
|
20.91
|
19.36
|
1,070,200
|
|
|
7/25/2024
|
+0.10 / +0.47%
|
21.00
|
21.40
|
20.60
|
21.30
|
21.02
|
19.36
|
849,100
|
|
|
7/24/2024
|
+0.50 / +2.42%
|
20.70
|
21.20
|
19.80
|
21.20
|
20.65
|
19.27
|
2,159,100
|
|
|
7/23/2024
|
-0.55 / -2.59%
|
21.20
|
21.25
|
20.05
|
20.70
|
20.62
|
18.82
|
2,238,900
|
|
|
7/22/2024
|
-1.55 / -6.80%
|
22.40
|
22.50
|
21.25
|
21.25
|
21.48
|
19.32
|
4,953,000
|
|
|
7/19/2024
|
-0.40 / -1.72%
|
23.00
|
23.55
|
22.50
|
22.80
|
22.94
|
20.73
|
1,598,600
|
|
|
7/18/2024
|
+0.70 / +3.11%
|
22.95
|
23.20
|
22.50
|
23.20
|
22.71
|
21.09
|
1,418,500
|
|
|
7/17/2024
|
-0.20 / -0.88%
|
22.80
|
23.55
|
21.55
|
22.50
|
22.75
|
20.45
|
3,335,200
|
|
|
7/16/2024
|
-0.90 / -3.81%
|
23.90
|
23.90
|
22.20
|
22.70
|
23.33
|
20.64
|
2,901,300
|
|
|
7/15/2024
|
-0.10 / -0.42%
|
23.80
|
23.95
|
23.25
|
23.60
|
23.55
|
21.45
|
988,200
|
|
|
7/12/2024
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.57
|
21.55
|
1,129,700
|
|
|
7/11/2024
|
+0.85 / +3.71%
|
23.00
|
23.90
|
22.80
|
23.75
|
23.41
|
21.59
|
2,385,600
|
|
|
7/10/2024
|
-0.45 / -1.93%
|
23.35
|
23.65
|
22.75
|
22.90
|
23.13
|
20.82
|
1,853,600
|
|
|
7/9/2024
|
+0.70 / +3.09%
|
22.80
|
23.75
|
22.65
|
23.35
|
23.27
|
21.23
|
2,415,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|