|
|
Closing price on 2/24/2023
|
|
| Open |
7.51 |
| High |
7.51 |
| Low |
7.36 |
| Volume |
85,100 |
| Split-adjusted Price |
6.03 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-0.12 / -1.60%
|
7.51
|
7.51
|
7.36
|
7.39
|
7.43
|
6.03
|
85,100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
7.59
|
7.59
|
7.31
|
7.51
|
7.41
|
6.12
|
168,700
|
|
|
2/22/2023
|
-0.19 / -2.47%
|
7.51
|
7.60
|
7.40
|
7.51
|
7.51
|
6.12
|
171,400
|
|
|
2/21/2023
|
-0.10 / -1.28%
|
7.89
|
7.89
|
7.57
|
7.70
|
7.74
|
6.28
|
237,300
|
|
|
2/20/2023
|
+0.32 / +4.28%
|
7.36
|
7.85
|
7.36
|
7.80
|
7.68
|
6.36
|
431,700
|
|
|
2/17/2023
|
-0.09 / -1.19%
|
7.65
|
7.65
|
7.40
|
7.48
|
7.44
|
6.10
|
107,900
|
|
|
2/16/2023
|
+0.13 / +1.75%
|
7.44
|
7.57
|
7.40
|
7.57
|
7.47
|
6.17
|
94,400
|
|
|
2/15/2023
|
+0.05 / +0.68%
|
7.20
|
7.49
|
7.20
|
7.44
|
7.38
|
6.07
|
153,700
|
|
|
2/14/2023
|
+0.04 / +0.54%
|
7.30
|
7.43
|
7.15
|
7.39
|
7.24
|
6.03
|
98,300
|
|
|
2/13/2023
|
-0.11 / -1.47%
|
7.47
|
7.47
|
7.22
|
7.35
|
7.34
|
5.99
|
159,100
|
|
|
2/10/2023
|
-0.23 / -2.99%
|
7.60
|
7.77
|
7.46
|
7.46
|
7.53
|
6.08
|
182,400
|
|
|
2/9/2023
|
+0.09 / +1.18%
|
7.60
|
7.88
|
7.60
|
7.69
|
7.68
|
6.27
|
82,700
|
|
|
2/8/2023
|
-0.04 / -0.52%
|
7.73
|
7.83
|
7.60
|
7.60
|
7.67
|
6.20
|
138,900
|
|
|
2/7/2023
|
-0.16 / -2.05%
|
7.90
|
7.98
|
7.60
|
7.64
|
7.71
|
6.23
|
188,200
|
|
|
2/6/2023
|
+0.08 / +1.04%
|
7.75
|
7.80
|
7.60
|
7.80
|
7.71
|
6.36
|
121,900
|
|
|
2/3/2023
|
-0.10 / -1.28%
|
7.65
|
8.18
|
7.65
|
7.72
|
7.82
|
6.29
|
126,800
|
|
|
2/2/2023
|
-0.03 / -0.38%
|
7.95
|
8.10
|
7.80
|
7.82
|
7.89
|
6.38
|
203,300
|
|
|
2/1/2023
|
-0.35 / -4.27%
|
8.30
|
8.50
|
7.85
|
7.85
|
8.25
|
6.40
|
564,800
|
|
|
1/31/2023
|
+0.06 / +0.74%
|
8.14
|
8.20
|
7.95
|
8.20
|
8.05
|
6.69
|
373,700
|
|
|
1/30/2023
|
+0.12 / +1.50%
|
8.09
|
8.21
|
8.02
|
8.14
|
8.12
|
6.64
|
337,800
|
|
|
1/27/2023
|
0.00 / 0.00%
|
8.02
|
8.20
|
8.02
|
8.02
|
8.11
|
6.54
|
277,500
|
|
|
1/19/2023
|
+0.03 / +0.38%
|
8.03
|
8.25
|
8.02
|
8.02
|
8.10
|
6.54
|
311,400
|
|
|
1/18/2023
|
+0.49 / +6.53%
|
7.55
|
8.00
|
7.55
|
7.99
|
7.88
|
6.51
|
445,500
|
|
|
1/17/2023
|
+0.20 / +2.74%
|
7.48
|
7.59
|
7.23
|
7.50
|
7.46
|
6.11
|
263,200
|
|
|
1/16/2023
|
-0.06 / -0.82%
|
7.35
|
7.46
|
7.20
|
7.30
|
7.28
|
5.95
|
207,100
|
|
|
1/13/2023
|
+0.01 / +0.14%
|
7.35
|
7.50
|
7.35
|
7.36
|
7.41
|
6.00
|
120,300
|
|
|
1/12/2023
|
-0.09 / -1.21%
|
7.43
|
7.46
|
7.33
|
7.35
|
7.37
|
5.99
|
71,600
|
|
|
1/11/2023
|
+0.21 / +2.90%
|
7.23
|
7.48
|
7.23
|
7.44
|
7.42
|
6.07
|
151,900
|
|
|
1/10/2023
|
-0.05 / -0.69%
|
7.29
|
7.30
|
7.20
|
7.23
|
7.24
|
5.89
|
205,200
|
|
|
1/9/2023
|
-0.12 / -1.62%
|
7.40
|
7.50
|
7.26
|
7.28
|
7.37
|
5.94
|
106,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:02 PM
|
|
|
|
|