|
|
Closing price on 5/12/2023
|
|
| Open |
10.45 |
| High |
10.85 |
| Low |
10.25 |
| Volume |
1,178,100 |
| Split-adjusted Price |
8.72 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.25 / +2.39%
|
10.45
|
10.85
|
10.25
|
10.70
|
10.45
|
8.72
|
1,178,100
|
|
|
5/11/2023
|
-0.15 / -1.42%
|
10.65
|
10.75
|
10.40
|
10.45
|
10.54
|
8.52
|
1,253,200
|
|
|
5/10/2023
|
-0.15 / -1.40%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.79
|
8.64
|
1,225,200
|
|
|
5/9/2023
|
+0.30 / +2.87%
|
10.50
|
10.75
|
10.30
|
10.75
|
10.49
|
8.76
|
1,106,300
|
|
|
5/8/2023
|
+0.25 / +2.45%
|
10.30
|
10.70
|
10.30
|
10.45
|
10.51
|
8.52
|
1,298,100
|
|
|
5/5/2023
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.15
|
10.20
|
10.36
|
8.32
|
1,284,100
|
|
|
5/4/2023
|
+0.30 / +2.97%
|
10.00
|
10.45
|
9.95
|
10.40
|
10.18
|
8.48
|
1,576,500
|
|
|
4/28/2023
|
-0.15 / -1.46%
|
10.25
|
10.30
|
9.95
|
10.10
|
10.05
|
8.23
|
1,067,400
|
|
|
4/27/2023
|
-0.05 / -0.49%
|
10.60
|
10.60
|
10.05
|
10.25
|
10.20
|
8.36
|
488,800
|
|
|
4/26/2023
|
+0.15 / +1.48%
|
10.15
|
10.35
|
9.90
|
10.30
|
10.15
|
8.40
|
651,700
|
|
|
4/25/2023
|
-0.75 / -6.88%
|
10.90
|
11.10
|
10.15
|
10.15
|
10.35
|
8.28
|
2,106,900
|
|
|
4/24/2023
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.35
|
10.90
|
10.72
|
8.89
|
1,581,300
|
|
|
4/21/2023
|
+0.66 / +6.92%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.01
|
8.32
|
2,424,700
|
|
|
4/20/2023
|
+0.24 / +2.58%
|
9.33
|
9.59
|
9.30
|
9.54
|
9.47
|
7.78
|
277,900
|
|
|
4/19/2023
|
-0.27 / -2.82%
|
9.68
|
9.90
|
9.30
|
9.30
|
9.66
|
7.58
|
542,300
|
|
|
4/18/2023
|
+0.30 / +3.24%
|
9.31
|
9.66
|
9.19
|
9.57
|
9.44
|
7.80
|
359,900
|
|
|
4/17/2023
|
+0.14 / +1.53%
|
9.03
|
9.35
|
9.03
|
9.27
|
9.20
|
7.56
|
190,300
|
|
|
4/14/2023
|
-0.27 / -2.87%
|
9.58
|
9.58
|
9.13
|
9.13
|
9.27
|
7.44
|
927,600
|
|
|
4/13/2023
|
-0.48 / -4.86%
|
9.90
|
9.90
|
9.39
|
9.40
|
9.52
|
7.66
|
1,058,200
|
|
|
4/12/2023
|
-0.11 / -1.10%
|
10.00
|
10.00
|
9.79
|
9.88
|
9.89
|
8.06
|
630,200
|
|
|
4/11/2023
|
+0.49 / +5.16%
|
9.60
|
9.99
|
9.32
|
9.99
|
9.56
|
8.15
|
1,598,300
|
|
|
4/10/2023
|
+0.62 / +6.98%
|
9.41
|
9.50
|
9.41
|
9.50
|
9.49
|
7.75
|
1,459,200
|
|
|
4/7/2023
|
+0.58 / +6.99%
|
8.29
|
8.88
|
8.16
|
8.88
|
8.60
|
7.24
|
1,208,500
|
|
|
4/6/2023
|
-0.08 / -0.95%
|
8.40
|
8.57
|
8.10
|
8.30
|
8.41
|
6.77
|
642,800
|
|
|
4/5/2023
|
+0.03 / +0.36%
|
8.40
|
8.43
|
8.27
|
8.38
|
8.34
|
6.83
|
280,600
|
|
|
4/4/2023
|
+0.17 / +2.08%
|
8.29
|
8.45
|
8.05
|
8.35
|
8.30
|
6.81
|
508,900
|
|
|
4/3/2023
|
+0.32 / +4.07%
|
8.12
|
8.19
|
8.08
|
8.18
|
8.13
|
6.67
|
334,100
|
|
|
3/31/2023
|
+0.21 / +2.75%
|
7.70
|
7.99
|
7.64
|
7.86
|
7.84
|
6.41
|
418,600
|
|
|
3/30/2023
|
+0.08 / +1.06%
|
7.65
|
7.80
|
7.60
|
7.65
|
7.65
|
6.24
|
172,100
|
|
|
3/29/2023
|
-0.08 / -1.05%
|
7.65
|
7.65
|
7.50
|
7.57
|
7.54
|
6.17
|
85,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|