|
|
Closing price on 1/31/2024
|
|
| Open |
16.95 |
| High |
17.40 |
| Low |
16.95 |
| Volume |
692,700 |
| Split-adjusted Price |
13.82 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
+0.05 / +0.30%
|
16.95
|
17.40
|
16.95
|
16.95
|
17.20
|
13.82
|
692,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.75
|
16.90
|
16.85
|
13.78
|
380,900
|
|
|
1/29/2024
|
-0.15 / -0.88%
|
17.05
|
17.15
|
16.90
|
16.90
|
17.00
|
13.78
|
430,400
|
|
|
1/26/2024
|
+0.10 / +0.59%
|
17.00
|
17.15
|
16.95
|
17.05
|
17.03
|
13.90
|
269,200
|
|
|
1/25/2024
|
-0.10 / -0.59%
|
17.05
|
17.15
|
16.95
|
16.95
|
17.01
|
13.82
|
242,700
|
|
|
1/24/2024
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.95
|
17.05
|
17.15
|
13.90
|
528,900
|
|
|
1/23/2024
|
-0.30 / -1.73%
|
17.25
|
17.40
|
16.90
|
17.00
|
17.05
|
13.86
|
755,500
|
|
|
1/22/2024
|
+0.15 / +0.87%
|
17.30
|
17.35
|
17.00
|
17.30
|
17.15
|
14.11
|
487,000
|
|
|
1/19/2024
|
-0.15 / -0.87%
|
17.85
|
17.85
|
17.15
|
17.15
|
17.41
|
13.98
|
790,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.34
|
14.11
|
439,300
|
|
|
1/17/2024
|
+0.15 / +0.87%
|
17.10
|
17.85
|
17.10
|
17.30
|
17.48
|
14.11
|
1,663,060
|
|
|
1/16/2024
|
+0.45 / +2.69%
|
16.70
|
17.15
|
16.65
|
17.15
|
16.89
|
13.98
|
702,500
|
|
|
1/15/2024
|
-0.20 / -1.18%
|
17.25
|
17.25
|
16.70
|
16.70
|
16.97
|
13.62
|
719,400
|
|
|
1/12/2024
|
-0.40 / -2.31%
|
17.00
|
17.35
|
16.80
|
16.90
|
17.05
|
13.78
|
612,100
|
|
|
1/11/2024
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.10
|
17.30
|
17.34
|
14.11
|
623,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|