|
Closing price on 4/17/2023
|
|
| Open |
9.03 |
| High |
9.35 |
| Low |
9.03 |
| Volume |
190,300 |
| Split-adjusted Price |
8.31 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
+0.14 / +1.53%
|
9.03
|
9.35
|
9.03
|
9.27
|
9.20
|
8.31
|
190,300
|
|
|
4/14/2023
|
-0.27 / -2.87%
|
9.58
|
9.58
|
9.13
|
9.13
|
9.27
|
8.19
|
927,600
|
|
|
4/13/2023
|
-0.48 / -4.86%
|
9.90
|
9.90
|
9.39
|
9.40
|
9.52
|
8.43
|
1,058,200
|
|
|
4/12/2023
|
-0.11 / -1.10%
|
10.00
|
10.00
|
9.79
|
9.88
|
9.89
|
8.86
|
630,200
|
|
|
4/11/2023
|
+0.49 / +5.16%
|
9.60
|
9.99
|
9.32
|
9.99
|
9.56
|
8.96
|
1,598,300
|
|
|
4/10/2023
|
+0.62 / +6.98%
|
9.41
|
9.50
|
9.41
|
9.50
|
9.49
|
8.52
|
1,459,200
|
|
|
4/7/2023
|
+0.58 / +6.99%
|
8.29
|
8.88
|
8.16
|
8.88
|
8.60
|
7.96
|
1,208,500
|
|
|
4/6/2023
|
-0.08 / -0.95%
|
8.40
|
8.57
|
8.10
|
8.30
|
8.41
|
7.44
|
642,800
|
|
|
4/5/2023
|
+0.03 / +0.36%
|
8.40
|
8.43
|
8.27
|
8.38
|
8.34
|
7.52
|
280,600
|
|
|
4/4/2023
|
+0.17 / +2.08%
|
8.29
|
8.45
|
8.05
|
8.35
|
8.30
|
7.49
|
508,900
|
|
|
4/3/2023
|
+0.32 / +4.07%
|
8.12
|
8.19
|
8.08
|
8.18
|
8.13
|
7.34
|
334,100
|
|
|
3/31/2023
|
+0.21 / +2.75%
|
7.70
|
7.99
|
7.64
|
7.86
|
7.84
|
7.05
|
418,600
|
|
|
3/30/2023
|
+0.08 / +1.06%
|
7.65
|
7.80
|
7.60
|
7.65
|
7.65
|
6.86
|
172,100
|
|
|
3/29/2023
|
-0.08 / -1.05%
|
7.65
|
7.65
|
7.50
|
7.57
|
7.54
|
6.79
|
85,200
|
|
|
3/28/2023
|
+0.05 / +0.66%
|
7.70
|
7.80
|
7.57
|
7.65
|
7.65
|
6.86
|
197,600
|
|
|
3/27/2023
|
+0.08 / +1.06%
|
7.50
|
7.63
|
7.41
|
7.60
|
7.58
|
6.82
|
298,000
|
|
|
3/24/2023
|
+0.12 / +1.62%
|
7.43
|
7.58
|
7.40
|
7.52
|
7.45
|
6.74
|
226,800
|
|
|
3/23/2023
|
-0.02 / -0.27%
|
7.42
|
7.44
|
7.32
|
7.40
|
7.38
|
6.64
|
33,600
|
|
|
3/22/2023
|
+0.02 / +0.27%
|
7.35
|
7.50
|
7.35
|
7.42
|
7.39
|
6.65
|
85,600
|
|
|
3/21/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.31
|
7.40
|
7.38
|
6.64
|
37,300
|
|
|
3/20/2023
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.38
|
6.64
|
114,400
|
|
|
3/17/2023
|
+0.04 / +0.54%
|
7.60
|
7.60
|
7.32
|
7.46
|
7.46
|
6.69
|
103,900
|
|
|
3/16/2023
|
-0.27 / -3.51%
|
7.64
|
7.64
|
7.32
|
7.42
|
7.48
|
6.65
|
67,200
|
|
|
3/15/2023
|
+0.32 / +4.34%
|
7.49
|
7.75
|
7.32
|
7.69
|
7.57
|
6.90
|
471,100
|
|
|
3/14/2023
|
-0.03 / -0.41%
|
7.31
|
7.39
|
7.25
|
7.37
|
7.30
|
6.61
|
270,900
|
|
|
3/13/2023
|
-0.10 / -1.33%
|
7.40
|
7.45
|
7.31
|
7.40
|
7.38
|
6.64
|
295,000
|
|
|
3/10/2023
|
-0.05 / -0.66%
|
7.50
|
7.54
|
7.34
|
7.50
|
7.48
|
6.73
|
138,200
|
|
|
3/9/2023
|
+0.15 / +2.03%
|
7.40
|
7.55
|
7.31
|
7.55
|
7.49
|
6.77
|
253,400
|
|
|
3/8/2023
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.21
|
7.40
|
7.28
|
6.64
|
127,700
|
|
|
3/7/2023
|
+0.04 / +0.55%
|
7.27
|
7.30
|
7.20
|
7.30
|
7.26
|
6.55
|
159,800
|
|
|