|
|
Closing price on 8/23/2021
|
|
| Open |
29.70 |
| High |
31.50 |
| Low |
29.30 |
| Volume |
2,619,100 |
| Split-adjusted Price |
18.37 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
+1.65 / +5.56%
|
29.70
|
31.50
|
29.30
|
31.35
|
30.66
|
18.37
|
2,619,100
|
|
|
8/20/2021
|
-0.15 / -0.50%
|
29.80
|
31.10
|
28.40
|
29.70
|
29.80
|
17.40
|
3,382,800
|
|
|
8/19/2021
|
+0.90 / +3.11%
|
29.30
|
30.50
|
28.50
|
29.85
|
29.57
|
17.49
|
1,713,000
|
|
|
8/18/2021
|
+1.15 / +4.14%
|
27.50
|
29.00
|
27.35
|
28.95
|
28.38
|
16.96
|
1,656,800
|
|
|
8/17/2021
|
+0.65 / +2.39%
|
28.30
|
28.30
|
27.40
|
27.80
|
27.78
|
16.29
|
1,650,800
|
|
|
8/16/2021
|
+1.75 / +6.89%
|
26.30
|
27.15
|
26.30
|
27.15
|
26.91
|
15.91
|
2,239,000
|
|
|
8/13/2021
|
+0.40 / +1.60%
|
24.70
|
25.50
|
24.70
|
25.40
|
25.10
|
14.88
|
678,500
|
|
|
8/12/2021
|
-0.10 / -0.40%
|
25.05
|
25.50
|
24.75
|
25.00
|
25.01
|
14.65
|
782,600
|
|
|
8/11/2021
|
-0.65 / -2.52%
|
25.80
|
26.00
|
25.00
|
25.10
|
25.57
|
14.71
|
715,000
|
|
|
8/10/2021
|
-0.15 / -0.58%
|
26.50
|
26.50
|
25.50
|
25.75
|
25.85
|
15.09
|
614,900
|
|
|
8/9/2021
|
+1.05 / +4.23%
|
24.50
|
26.15
|
24.45
|
25.90
|
25.42
|
15.18
|
1,000,400
|
|
|
8/6/2021
|
-0.50 / -1.97%
|
25.55
|
25.55
|
24.70
|
24.85
|
25.15
|
14.56
|
772,900
|
|
|
8/5/2021
|
+0.35 / +1.40%
|
24.90
|
25.40
|
24.40
|
25.35
|
25.16
|
14.85
|
521,100
|
|
|
8/4/2021
|
+0.15 / +0.60%
|
25.30
|
25.70
|
24.80
|
25.00
|
25.39
|
14.65
|
885,600
|
|
|
8/3/2021
|
+1.05 / +4.41%
|
23.80
|
24.85
|
23.80
|
24.85
|
24.27
|
14.56
|
1,036,700
|
|
|
8/2/2021
|
+0.20 / +0.85%
|
23.60
|
24.40
|
23.60
|
23.80
|
24.00
|
13.95
|
593,900
|
|
|
7/30/2021
|
+0.65 / +2.83%
|
23.20
|
23.85
|
23.10
|
23.60
|
23.57
|
13.83
|
570,600
|
|
|
7/29/2021
|
+0.65 / +2.91%
|
22.30
|
23.30
|
22.30
|
22.95
|
22.80
|
13.45
|
650,800
|
|
|
7/28/2021
|
-0.10 / -0.45%
|
22.10
|
22.50
|
22.10
|
22.30
|
22.36
|
13.07
|
204,800
|
|
|
7/27/2021
|
+0.45 / +2.05%
|
22.40
|
22.80
|
22.05
|
22.40
|
22.56
|
13.12
|
474,900
|
|
|
7/26/2021
|
-0.25 / -1.13%
|
21.10
|
22.00
|
21.10
|
21.95
|
21.67
|
12.86
|
338,800
|
|
|
7/23/2021
|
-0.65 / -2.84%
|
22.85
|
22.85
|
22.00
|
22.20
|
22.41
|
13.01
|
530,700
|
|
|
7/22/2021
|
+0.35 / +1.56%
|
22.60
|
23.00
|
22.20
|
22.85
|
22.75
|
13.39
|
458,100
|
|
|
7/21/2021
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.55
|
13.18
|
439,300
|
|
|
7/20/2021
|
+1.15 / +5.34%
|
21.35
|
22.70
|
20.60
|
22.70
|
21.41
|
13.30
|
1,151,000
|
|
|
7/19/2021
|
-1.60 / -6.91%
|
22.00
|
22.55
|
21.55
|
21.55
|
21.76
|
12.63
|
1,072,800
|
|
|
7/16/2021
|
-0.35 / -1.49%
|
23.65
|
23.80
|
23.10
|
23.15
|
23.48
|
13.56
|
417,300
|
|
|
7/15/2021
|
+0.60 / +2.62%
|
22.20
|
23.70
|
22.20
|
23.50
|
23.07
|
13.77
|
398,500
|
|
|
7/14/2021
|
-0.40 / -1.72%
|
23.50
|
23.50
|
21.90
|
22.90
|
22.66
|
13.42
|
765,100
|
|
|
7/13/2021
|
+0.05 / +0.22%
|
23.60
|
23.65
|
22.10
|
23.30
|
22.92
|
13.65
|
850,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|