Closing price on 9/23/2024
|
|
Open |
20.95 |
High |
21.10 |
Low |
20.70 |
Volume |
1,756,400 |
Split-adjusted Price |
21.00 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2024
|
0.00 / 0.00%
|
20.95
|
21.10
|
20.70
|
21.00
|
20.90
|
21.00
|
1,756,400
|
|
9/20/2024
|
-0.15 / -0.71%
|
21.50
|
21.55
|
20.95
|
21.00
|
21.14
|
21.00
|
1,934,500
|
|
9/19/2024
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.10
|
21.15
|
21.22
|
21.15
|
1,782,000
|
|
9/18/2024
|
+0.80 / +3.91%
|
20.50
|
21.50
|
20.30
|
21.25
|
21.15
|
21.25
|
3,011,600
|
|
9/17/2024
|
+0.50 / +2.51%
|
19.85
|
20.45
|
19.85
|
20.45
|
20.17
|
20.45
|
956,800
|
|
9/16/2024
|
-0.55 / -2.68%
|
20.50
|
20.55
|
19.85
|
19.95
|
20.11
|
19.95
|
1,119,800
|
|
9/13/2024
|
+0.15 / +0.74%
|
20.35
|
20.75
|
20.25
|
20.50
|
20.49
|
20.50
|
1,491,800
|
|
9/12/2024
|
-0.15 / -0.73%
|
20.60
|
20.80
|
20.30
|
20.35
|
20.51
|
20.35
|
601,100
|
|
9/11/2024
|
+0.25 / +1.23%
|
20.25
|
20.60
|
19.85
|
20.50
|
20.23
|
20.50
|
1,412,300
|
|
9/10/2024
|
-0.35 / -1.70%
|
20.75
|
20.80
|
20.10
|
20.25
|
20.29
|
20.25
|
831,800
|
|
9/9/2024
|
-0.20 / -0.96%
|
20.45
|
20.70
|
20.35
|
20.60
|
20.46
|
20.60
|
547,300
|
|
9/6/2024
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.52
|
20.80
|
1,361,400
|
|
9/5/2024
|
+0.10 / +0.48%
|
20.90
|
21.15
|
20.60
|
20.80
|
20.92
|
20.80
|
1,350,700
|
|
9/4/2024
|
-0.60 / -2.82%
|
21.00
|
21.20
|
20.55
|
20.70
|
20.80
|
20.70
|
1,768,700
|
|
8/30/2024
|
-0.20 / -0.93%
|
21.65
|
21.65
|
21.20
|
21.30
|
21.32
|
21.30
|
1,354,400
|
|
8/29/2024
|
-0.05 / -0.23%
|
21.45
|
21.80
|
21.40
|
21.50
|
21.54
|
21.50
|
914,000
|
|
8/28/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.25
|
21.55
|
21.56
|
21.55
|
1,111,400
|
|
8/27/2024
|
-0.05 / -0.23%
|
21.60
|
21.75
|
21.10
|
21.65
|
21.48
|
21.65
|
1,555,100
|
|
8/26/2024
|
-0.45 / -2.03%
|
22.30
|
22.35
|
21.65
|
21.70
|
21.92
|
21.70
|
1,797,600
|
|
8/23/2024
|
+0.10 / +0.45%
|
21.85
|
22.40
|
21.65
|
22.15
|
21.97
|
22.15
|
1,512,200
|
|
8/22/2024
|
+0.55 / +2.56%
|
21.50
|
22.05
|
21.35
|
22.05
|
21.79
|
22.05
|
1,962,000
|
|
8/21/2024
|
-0.15 / -0.69%
|
21.50
|
21.65
|
21.20
|
21.50
|
21.40
|
21.50
|
1,749,300
|
|
8/20/2024
|
+0.35 / +1.64%
|
21.30
|
21.95
|
20.90
|
21.65
|
21.41
|
21.65
|
2,506,500
|
|
8/19/2024
|
+0.65 / +3.15%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.01
|
21.30
|
2,113,700
|
|
8/16/2024
|
+1.35 / +6.99%
|
19.40
|
20.65
|
19.40
|
20.65
|
20.26
|
20.65
|
3,043,000
|
|
8/15/2024
|
-0.50 / -2.53%
|
19.75
|
19.90
|
19.30
|
19.30
|
19.45
|
19.30
|
1,038,300
|
|
8/14/2024
|
-0.40 / -1.98%
|
20.20
|
20.35
|
19.70
|
19.80
|
19.92
|
19.80
|
1,084,500
|
|
8/13/2024
|
-0.15 / -0.74%
|
20.15
|
20.20
|
19.60
|
20.20
|
19.89
|
20.20
|
1,647,600
|
|
8/12/2024
|
+0.15 / +0.74%
|
20.20
|
20.35
|
19.80
|
20.35
|
20.03
|
20.35
|
1,207,500
|
|
8/9/2024
|
+0.60 / +3.06%
|
19.90
|
20.35
|
19.45
|
20.20
|
20.02
|
20.20
|
2,266,700
|
|
|
|