|
|
Closing price on 1/10/2024
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
743,700 |
| Split-adjusted Price |
14.02 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.24
|
14.02
|
743,700
|
|
|
1/9/2024
|
+0.15 / +0.86%
|
17.45
|
17.70
|
17.35
|
17.60
|
17.53
|
14.35
|
1,251,800
|
|
|
1/8/2024
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.35
|
17.45
|
17.54
|
14.23
|
866,500
|
|
|
1/5/2024
|
+0.25 / +1.45%
|
17.25
|
17.50
|
17.15
|
17.50
|
17.33
|
14.27
|
304,500
|
|
|
1/4/2024
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.20
|
17.25
|
17.54
|
14.06
|
1,629,900
|
|
|
1/3/2024
|
+0.05 / +0.29%
|
17.05
|
17.15
|
16.80
|
17.15
|
17.02
|
13.98
|
245,000
|
|
|
1/2/2024
|
0.00 / 0.00%
|
17.15
|
17.40
|
16.80
|
17.10
|
17.12
|
13.94
|
565,900
|
|
|
12/29/2023
|
+0.10 / +0.59%
|
17.20
|
17.25
|
17.00
|
17.10
|
17.06
|
13.94
|
186,300
|
|
|
12/28/2023
|
-0.05 / -0.29%
|
17.05
|
17.25
|
17.00
|
17.00
|
17.07
|
13.86
|
239,500
|
|
|
12/27/2023
|
-0.15 / -0.87%
|
17.40
|
17.40
|
17.05
|
17.05
|
17.21
|
13.90
|
1,314,000
|
|
|
12/26/2023
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.00
|
17.20
|
17.27
|
14.02
|
328,700
|
|
|
12/25/2023
|
+0.35 / +2.06%
|
16.85
|
17.50
|
16.75
|
17.35
|
17.17
|
14.15
|
1,026,000
|
|
|
12/22/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.97
|
13.86
|
336,700
|
|
|
12/21/2023
|
+0.65 / +3.95%
|
16.40
|
17.10
|
16.20
|
17.10
|
16.84
|
13.94
|
1,201,500
|
|
|
12/20/2023
|
+0.15 / +0.92%
|
16.30
|
16.60
|
16.25
|
16.45
|
16.45
|
13.41
|
253,100
|
|
|
12/19/2023
|
+0.25 / +1.56%
|
15.85
|
16.30
|
15.85
|
16.30
|
16.11
|
13.29
|
234,200
|
|
|
12/18/2023
|
-0.15 / -0.93%
|
16.20
|
16.50
|
16.05
|
16.05
|
16.29
|
13.09
|
253,500
|
|
|
12/15/2023
|
0.00 / 0.00%
|
16.20
|
16.55
|
16.05
|
16.20
|
16.25
|
13.21
|
288,200
|
|
|
12/14/2023
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.39
|
13.21
|
261,100
|
|
|
12/13/2023
|
-0.50 / -2.96%
|
17.05
|
17.05
|
16.30
|
16.40
|
16.54
|
13.37
|
429,700
|
|
|
12/12/2023
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.78
|
13.78
|
716,600
|
|
|
12/11/2023
|
+0.15 / +0.91%
|
16.45
|
16.65
|
16.05
|
16.60
|
16.40
|
13.53
|
449,200
|
|
|
12/8/2023
|
-0.25 / -1.50%
|
16.80
|
16.80
|
16.20
|
16.45
|
16.53
|
13.41
|
412,800
|
|
|
12/7/2023
|
-0.40 / -2.34%
|
17.15
|
17.30
|
16.10
|
16.70
|
16.64
|
13.62
|
1,317,500
|
|
|
12/6/2023
|
+0.15 / +0.88%
|
16.95
|
17.15
|
16.90
|
17.10
|
17.06
|
13.94
|
788,600
|
|
|
12/5/2023
|
+0.15 / +0.89%
|
16.85
|
17.20
|
16.60
|
16.95
|
16.87
|
13.82
|
750,500
|
|
|
12/4/2023
|
+1.05 / +6.67%
|
16.10
|
16.85
|
16.10
|
16.80
|
16.55
|
13.70
|
1,564,300
|
|
|
12/1/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.75
|
15.75
|
12.84
|
398,200
|
|
|
11/30/2023
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.65
|
15.65
|
15.81
|
12.76
|
576,800
|
|
|
11/29/2023
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.60
|
15.75
|
15.74
|
12.84
|
500,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|