|
|
Closing price on 9/12/2024
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
601,100 |
| Split-adjusted Price |
18.50 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
-0.15 / -0.73%
|
20.60
|
20.80
|
20.30
|
20.35
|
20.51
|
18.50
|
601,100
|
|
|
9/11/2024
|
+0.25 / +1.23%
|
20.25
|
20.60
|
19.85
|
20.50
|
20.23
|
18.64
|
1,412,300
|
|
|
9/10/2024
|
-0.35 / -1.70%
|
20.75
|
20.80
|
20.10
|
20.25
|
20.29
|
18.41
|
831,800
|
|
|
9/9/2024
|
-0.20 / -0.96%
|
20.45
|
20.70
|
20.35
|
20.60
|
20.46
|
18.73
|
547,300
|
|
|
9/6/2024
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.52
|
18.91
|
1,361,400
|
|
|
9/5/2024
|
+0.10 / +0.48%
|
20.90
|
21.15
|
20.60
|
20.80
|
20.92
|
18.91
|
1,350,700
|
|
|
9/4/2024
|
-0.60 / -2.82%
|
21.00
|
21.20
|
20.55
|
20.70
|
20.80
|
18.82
|
1,768,700
|
|
|
8/30/2024
|
-0.20 / -0.93%
|
21.65
|
21.65
|
21.20
|
21.30
|
21.32
|
19.36
|
1,354,400
|
|
|
8/29/2024
|
-0.05 / -0.23%
|
21.45
|
21.80
|
21.40
|
21.50
|
21.54
|
19.55
|
914,000
|
|
|
8/28/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.25
|
21.55
|
21.56
|
19.59
|
1,111,400
|
|
|
8/27/2024
|
-0.05 / -0.23%
|
21.60
|
21.75
|
21.10
|
21.65
|
21.48
|
19.68
|
1,555,100
|
|
|
8/26/2024
|
-0.45 / -2.03%
|
22.30
|
22.35
|
21.65
|
21.70
|
21.92
|
19.73
|
1,797,600
|
|
|
8/23/2024
|
+0.10 / +0.45%
|
21.85
|
22.40
|
21.65
|
22.15
|
21.97
|
20.14
|
1,512,200
|
|
|
8/22/2024
|
+0.55 / +2.56%
|
21.50
|
22.05
|
21.35
|
22.05
|
21.79
|
20.05
|
1,962,000
|
|
|
8/21/2024
|
-0.15 / -0.69%
|
21.50
|
21.65
|
21.20
|
21.50
|
21.40
|
19.55
|
1,749,300
|
|
|
8/20/2024
|
+0.35 / +1.64%
|
21.30
|
21.95
|
20.90
|
21.65
|
21.41
|
19.68
|
2,506,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|