|
|
Closing price on 12/7/2023
|
|
| Open |
17.15 |
| High |
17.30 |
| Low |
16.10 |
| Volume |
1,317,500 |
| Split-adjusted Price |
13.62 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.20
|
15.75
|
15.51
|
12.84
|
494,400
|
|
|
11/27/2023
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.50
|
15.85
|
15.74
|
12.92
|
370,400
|
|
|
11/24/2023
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.00
|
16.00
|
15.49
|
13.05
|
793,700
|
|
|
11/23/2023
|
-0.20 / -1.25%
|
16.20
|
16.50
|
15.80
|
15.80
|
16.22
|
12.88
|
1,304,700
|
|
|
11/22/2023
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.71
|
13.05
|
1,014,881
|
|
|
11/21/2023
|
+0.15 / +0.98%
|
15.50
|
15.75
|
15.30
|
15.50
|
15.51
|
12.64
|
368,200
|
|
|
11/20/2023
|
+0.25 / +1.66%
|
14.60
|
15.80
|
14.60
|
15.35
|
15.12
|
12.52
|
622,600
|
|
|
11/17/2023
|
-0.35 / -2.27%
|
15.45
|
15.60
|
14.90
|
15.10
|
15.26
|
12.31
|
642,600
|
|
|
11/16/2023
|
+0.10 / +0.65%
|
14.30
|
15.45
|
14.30
|
15.45
|
15.12
|
12.60
|
351,200
|
|
|
11/15/2023
|
+0.15 / +0.99%
|
15.80
|
15.80
|
15.30
|
15.35
|
15.54
|
12.52
|
1,957,908
|
|
|
11/14/2023
|
+0.15 / +1.00%
|
15.40
|
15.45
|
15.10
|
15.20
|
15.29
|
12.39
|
444,500
|
|
|
11/13/2023
|
+0.05 / +0.33%
|
15.05
|
15.40
|
14.80
|
15.05
|
15.10
|
12.27
|
1,004,400
|
|
|
11/10/2023
|
-0.25 / -1.64%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.26
|
12.23
|
578,600
|
|
|
11/9/2023
|
+0.30 / +2.01%
|
15.10
|
15.55
|
15.10
|
15.25
|
15.37
|
12.43
|
825,700
|
|
|
11/8/2023
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.78
|
12.19
|
918,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|