|
Closing price on 8/6/2021
|
|
Open |
25.55 |
High |
25.55 |
Low |
24.70 |
Volume |
772,900 |
Split-adjusted Price |
14.56 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/12/2021
|
-1.75 / -7.00%
|
24.00
|
24.10
|
23.25
|
23.25
|
23.36
|
13.62
|
1,062,000
|
|
7/9/2021
|
-1.20 / -4.58%
|
25.60
|
26.20
|
24.90
|
25.00
|
25.44
|
14.65
|
1,342,600
|
|
7/8/2021
|
+0.10 / +0.38%
|
27.00
|
27.10
|
26.00
|
26.20
|
26.71
|
15.35
|
749,500
|
|
7/7/2021
|
+0.40 / +1.48%
|
27.10
|
27.50
|
25.50
|
27.40
|
26.58
|
15.29
|
1,441,064
|
|
7/6/2021
|
-2.00 / -6.90%
|
29.20
|
29.60
|
27.00
|
27.00
|
28.40
|
15.07
|
2,260,800
|
|
7/5/2021
|
+0.50 / +1.75%
|
28.50
|
29.00
|
27.70
|
29.00
|
28.37
|
16.18
|
1,550,700
|
|
7/2/2021
|
+1.80 / +6.74%
|
27.00
|
28.55
|
27.00
|
28.50
|
28.06
|
15.90
|
1,832,600
|
|
7/1/2021
|
+1.70 / +6.80%
|
25.20
|
26.75
|
25.20
|
26.70
|
26.08
|
14.90
|
2,006,500
|
|
6/30/2021
|
-0.30 / -1.19%
|
25.00
|
25.45
|
25.00
|
25.00
|
25.13
|
13.95
|
802,700
|
|
6/29/2021
|
-0.10 / -0.39%
|
25.30
|
26.00
|
24.95
|
25.30
|
25.48
|
14.12
|
713,500
|
|
6/28/2021
|
-0.20 / -0.78%
|
26.20
|
26.30
|
24.90
|
25.40
|
25.33
|
14.17
|
1,523,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|