|
Closing price on 1/17/2024
|
|
Open |
17.10 |
High |
17.85 |
Low |
17.10 |
Volume |
1,663,060 |
Split-adjusted Price |
15.52 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2024
|
+0.15 / +0.87%
|
17.10
|
17.85
|
17.10
|
17.30
|
17.48
|
15.52
|
1,663,060
|
|
1/16/2024
|
+0.45 / +2.69%
|
16.70
|
17.15
|
16.65
|
17.15
|
16.89
|
15.38
|
702,500
|
|
1/15/2024
|
-0.20 / -1.18%
|
17.25
|
17.25
|
16.70
|
16.70
|
16.97
|
14.98
|
719,400
|
|
1/12/2024
|
-0.40 / -2.31%
|
17.00
|
17.35
|
16.80
|
16.90
|
17.05
|
15.16
|
612,100
|
|
1/11/2024
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.10
|
17.30
|
17.34
|
15.52
|
623,500
|
|
1/10/2024
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.24
|
15.43
|
743,700
|
|
1/9/2024
|
+0.15 / +0.86%
|
17.45
|
17.70
|
17.35
|
17.60
|
17.53
|
15.78
|
1,251,800
|
|
1/8/2024
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.35
|
17.45
|
17.54
|
15.65
|
866,500
|
|
1/5/2024
|
+0.25 / +1.45%
|
17.25
|
17.50
|
17.15
|
17.50
|
17.33
|
15.70
|
304,500
|
|
1/4/2024
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.20
|
17.25
|
17.54
|
15.47
|
1,629,900
|
|
1/3/2024
|
+0.05 / +0.29%
|
17.05
|
17.15
|
16.80
|
17.15
|
17.02
|
15.38
|
245,000
|
|
1/2/2024
|
0.00 / 0.00%
|
17.15
|
17.40
|
16.80
|
17.10
|
17.12
|
15.34
|
565,900
|
|
12/29/2023
|
+0.10 / +0.59%
|
17.20
|
17.25
|
17.00
|
17.10
|
17.06
|
15.34
|
186,300
|
|
12/28/2023
|
-0.05 / -0.29%
|
17.05
|
17.25
|
17.00
|
17.00
|
17.07
|
15.25
|
239,500
|
|
12/27/2023
|
-0.15 / -0.87%
|
17.40
|
17.40
|
17.05
|
17.05
|
17.21
|
15.29
|
1,314,000
|
|
12/26/2023
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.00
|
17.20
|
17.27
|
15.43
|
328,700
|
|
12/25/2023
|
+0.35 / +2.06%
|
16.85
|
17.50
|
16.75
|
17.35
|
17.17
|
15.56
|
1,026,000
|
|
12/22/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.97
|
15.25
|
336,700
|
|
12/21/2023
|
+0.65 / +3.95%
|
16.40
|
17.10
|
16.20
|
17.10
|
16.84
|
15.34
|
1,201,500
|
|
12/20/2023
|
+0.15 / +0.92%
|
16.30
|
16.60
|
16.25
|
16.45
|
16.45
|
14.75
|
253,100
|
|
12/19/2023
|
+0.25 / +1.56%
|
15.85
|
16.30
|
15.85
|
16.30
|
16.11
|
14.62
|
234,200
|
|
12/18/2023
|
-0.15 / -0.93%
|
16.20
|
16.50
|
16.05
|
16.05
|
16.29
|
14.39
|
253,500
|
|
12/15/2023
|
0.00 / 0.00%
|
16.20
|
16.55
|
16.05
|
16.20
|
16.25
|
14.53
|
288,200
|
|
12/14/2023
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.39
|
14.53
|
261,100
|
|
12/13/2023
|
-0.50 / -2.96%
|
17.05
|
17.05
|
16.30
|
16.40
|
16.54
|
14.71
|
429,700
|
|
12/12/2023
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.78
|
15.16
|
716,600
|
|
12/11/2023
|
+0.15 / +0.91%
|
16.45
|
16.65
|
16.05
|
16.60
|
16.40
|
14.89
|
449,200
|
|
12/8/2023
|
-0.25 / -1.50%
|
16.80
|
16.80
|
16.20
|
16.45
|
16.53
|
14.75
|
412,800
|
|
12/7/2023
|
-0.40 / -2.34%
|
17.15
|
17.30
|
16.10
|
16.70
|
16.64
|
14.98
|
1,317,500
|
|
12/6/2023
|
+0.15 / +0.88%
|
16.95
|
17.15
|
16.90
|
17.10
|
17.06
|
15.34
|
788,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|