|
|
Closing price on 11/7/2023
|
|
| Open |
14.25 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
237,200 |
| Split-adjusted Price |
11.41 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
-0.25 / -1.75%
|
14.25
|
14.50
|
14.00
|
14.00
|
14.16
|
11.41
|
237,200
|
|
|
11/6/2023
|
+0.10 / +0.71%
|
14.40
|
14.45
|
14.00
|
14.25
|
14.22
|
11.62
|
190,800
|
|
|
11/3/2023
|
-0.25 / -1.74%
|
14.50
|
14.60
|
13.80
|
14.15
|
14.23
|
11.54
|
309,400
|
|
|
11/2/2023
|
+0.90 / +6.67%
|
13.80
|
14.40
|
13.60
|
14.40
|
14.07
|
11.74
|
572,900
|
|
|
11/1/2023
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.55
|
13.50
|
13.17
|
11.01
|
432,100
|
|
|
10/31/2023
|
-0.60 / -4.44%
|
13.55
|
13.60
|
12.85
|
12.90
|
13.10
|
10.52
|
565,200
|
|
|
10/30/2023
|
-0.40 / -2.88%
|
13.95
|
13.95
|
13.40
|
13.50
|
13.55
|
11.01
|
231,100
|
|
|
10/27/2023
|
+0.20 / +1.46%
|
13.80
|
14.20
|
13.50
|
13.90
|
13.88
|
11.33
|
546,100
|
|
|
10/26/2023
|
-0.95 / -6.48%
|
14.35
|
14.35
|
13.65
|
13.70
|
13.73
|
11.17
|
1,453,100
|
|
|
10/25/2023
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.60
|
14.65
|
14.80
|
11.94
|
228,300
|
|
|
10/24/2023
|
+0.25 / +1.73%
|
14.55
|
15.00
|
14.35
|
14.70
|
14.74
|
11.99
|
315,400
|
|
|
10/23/2023
|
-0.45 / -3.02%
|
14.80
|
15.00
|
14.45
|
14.45
|
14.65
|
11.78
|
250,600
|
|
|
10/20/2023
|
+0.65 / +4.56%
|
14.20
|
14.95
|
14.20
|
14.90
|
14.41
|
12.15
|
675,000
|
|
|
10/19/2023
|
-0.75 / -5.00%
|
15.05
|
15.10
|
14.25
|
14.25
|
14.57
|
11.62
|
740,500
|
|
|
10/18/2023
|
-0.50 / -3.23%
|
15.50
|
15.85
|
14.60
|
15.00
|
15.21
|
12.23
|
1,031,500
|
|
|
10/17/2023
|
-0.65 / -4.02%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.05
|
12.64
|
1,149,000
|
|
|
10/16/2023
|
+0.55 / +3.53%
|
15.60
|
16.30
|
15.20
|
16.15
|
16.05
|
13.17
|
1,708,100
|
|
|
10/13/2023
|
-0.30 / -1.89%
|
15.55
|
15.85
|
15.40
|
15.60
|
15.61
|
12.72
|
476,200
|
|
|
10/12/2023
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.75
|
15.90
|
15.98
|
12.96
|
559,700
|
|
|
10/11/2023
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.35
|
16.00
|
15.63
|
13.05
|
411,900
|
|
|
10/10/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.66
|
12.56
|
578,800
|
|
|
10/9/2023
|
+0.35 / +2.33%
|
15.00
|
15.50
|
14.80
|
15.40
|
15.26
|
12.56
|
536,500
|
|
|
10/6/2023
|
+0.45 / +3.08%
|
14.60
|
15.20
|
14.20
|
15.05
|
14.72
|
12.27
|
558,000
|
|
|
10/5/2023
|
-0.15 / -1.02%
|
14.95
|
15.20
|
14.50
|
14.60
|
14.83
|
11.90
|
603,300
|
|
|
10/4/2023
|
+0.05 / +0.34%
|
14.50
|
15.20
|
14.20
|
14.75
|
14.75
|
12.03
|
795,800
|
|
|
10/3/2023
|
-1.05 / -6.67%
|
15.55
|
15.70
|
14.65
|
14.70
|
14.86
|
11.99
|
1,570,300
|
|
|
10/2/2023
|
+0.05 / +0.32%
|
15.50
|
15.95
|
15.50
|
15.75
|
15.76
|
12.84
|
302,000
|
|
|
9/29/2023
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.60
|
15.70
|
15.88
|
12.80
|
617,800
|
|
|
9/28/2023
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.35
|
15.70
|
15.67
|
12.80
|
461,300
|
|
|
9/27/2023
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.05
|
16.00
|
15.46
|
13.05
|
927,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|