|
Closing price on 1/5/2023
|
|
| Open |
7.54 |
| High |
7.64 |
| Low |
7.40 |
| Volume |
290,000 |
| Split-adjusted Price |
6.83 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
0.00 / 0.00%
|
7.54
|
7.64
|
7.40
|
7.61
|
7.51
|
6.83
|
290,000
|
|
|
1/4/2023
|
-0.17 / -2.19%
|
7.90
|
8.00
|
7.50
|
7.61
|
7.78
|
6.83
|
144,200
|
|
|
1/3/2023
|
+0.45 / +6.14%
|
7.50
|
7.80
|
7.36
|
7.78
|
7.61
|
6.98
|
157,300
|
|
|
12/30/2022
|
-0.04 / -0.54%
|
7.45
|
7.50
|
7.23
|
7.33
|
7.37
|
6.57
|
139,500
|
|
|
12/29/2022
|
-0.13 / -1.73%
|
7.70
|
7.70
|
7.23
|
7.37
|
7.43
|
6.61
|
54,800
|
|
|
12/28/2022
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.22
|
7.50
|
7.53
|
6.73
|
53,100
|
|
|
12/27/2022
|
+0.45 / +6.38%
|
7.19
|
7.53
|
7.05
|
7.50
|
7.23
|
6.73
|
163,800
|
|
|
12/26/2022
|
-0.52 / -6.87%
|
7.50
|
7.60
|
7.05
|
7.05
|
7.22
|
6.32
|
180,100
|
|
|
12/23/2022
|
-0.10 / -1.30%
|
7.95
|
7.95
|
7.50
|
7.57
|
7.62
|
6.79
|
103,800
|
|
|
12/22/2022
|
+0.01 / +0.13%
|
7.86
|
7.90
|
7.46
|
7.67
|
7.61
|
6.88
|
125,000
|
|
|
12/21/2022
|
-0.40 / -4.96%
|
8.06
|
8.08
|
7.64
|
7.66
|
7.88
|
6.87
|
193,100
|
|
|
12/20/2022
|
-0.34 / -4.05%
|
8.40
|
8.40
|
7.82
|
8.06
|
8.04
|
7.23
|
280,100
|
|
|
12/19/2022
|
-0.10 / -1.18%
|
8.60
|
8.87
|
8.40
|
8.40
|
8.65
|
7.53
|
491,800
|
|
|
12/16/2022
|
+0.40 / +4.94%
|
8.10
|
8.57
|
8.00
|
8.50
|
8.29
|
7.62
|
413,500
|
|
|
12/15/2022
|
-0.05 / -0.61%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.11
|
7.26
|
152,700
|
|
|
12/14/2022
|
+0.25 / +3.16%
|
8.20
|
8.30
|
8.01
|
8.15
|
8.17
|
7.31
|
297,400
|
|
|
12/13/2022
|
+0.28 / +3.67%
|
7.65
|
7.90
|
7.60
|
7.90
|
7.71
|
7.09
|
200,300
|
|
|
12/12/2022
|
-0.51 / -6.27%
|
8.57
|
8.57
|
7.60
|
7.62
|
8.11
|
6.83
|
468,100
|
|
|
12/9/2022
|
-0.21 / -2.52%
|
8.34
|
8.35
|
8.00
|
8.13
|
8.19
|
7.29
|
243,900
|
|
|
12/8/2022
|
+0.27 / +3.35%
|
8.30
|
8.63
|
8.10
|
8.34
|
8.43
|
7.48
|
450,200
|
|
|
12/7/2022
|
-0.40 / -4.72%
|
8.02
|
8.50
|
8.00
|
8.07
|
8.10
|
7.24
|
305,600
|
|
|
12/6/2022
|
-0.63 / -6.92%
|
8.61
|
9.30
|
8.47
|
8.47
|
8.73
|
7.60
|
689,900
|
|
|
12/5/2022
|
+0.14 / +1.56%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.14
|
8.16
|
441,600
|
|
|
12/2/2022
|
+0.57 / +6.79%
|
8.39
|
8.96
|
8.00
|
8.96
|
8.43
|
8.04
|
671,900
|
|
|
12/1/2022
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.10
|
8.39
|
8.65
|
7.52
|
552,200
|
|
|
11/30/2022
|
+0.37 / +4.61%
|
8.10
|
8.39
|
8.00
|
8.39
|
8.21
|
7.52
|
413,700
|
|
|
11/29/2022
|
+0.21 / +2.69%
|
7.85
|
8.30
|
7.80
|
8.02
|
8.06
|
7.19
|
588,100
|
|
|
11/28/2022
|
+0.51 / +6.99%
|
7.40
|
7.81
|
7.40
|
7.81
|
7.73
|
7.00
|
397,200
|
|
|
11/25/2022
|
+0.35 / +5.04%
|
7.00
|
7.35
|
7.00
|
7.30
|
7.14
|
6.55
|
482,900
|
|
|
11/24/2022
|
-0.05 / -0.71%
|
6.96
|
7.06
|
6.91
|
6.95
|
6.96
|
6.23
|
334,400
|
|
|