|
|
Closing price on 5/26/2023
|
|
| Open |
11.55 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
576,100 |
| Split-adjusted Price |
9.46 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.40
|
11.60
|
11.55
|
9.46
|
576,100
|
|
|
5/25/2023
|
-0.15 / -1.28%
|
11.50
|
11.75
|
11.40
|
11.55
|
11.53
|
9.42
|
821,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.61
|
9.54
|
1,183,600
|
|
|
5/23/2023
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.35
|
11.70
|
11.62
|
9.54
|
1,028,100
|
|
|
5/22/2023
|
+0.20 / +1.75%
|
11.60
|
11.65
|
11.35
|
11.65
|
11.54
|
9.50
|
771,800
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.45
|
11.55
|
11.00
|
11.45
|
11.24
|
9.34
|
1,517,300
|
|
|
5/18/2023
|
+0.30 / +2.69%
|
11.20
|
11.65
|
11.10
|
11.45
|
11.46
|
9.34
|
1,463,500
|
|
|
5/17/2023
|
+0.45 / +4.21%
|
10.80
|
11.40
|
10.75
|
11.15
|
11.26
|
9.09
|
3,170,800
|
|
|
5/16/2023
|
+0.25 / +2.39%
|
10.35
|
10.80
|
10.30
|
10.70
|
10.59
|
8.72
|
1,449,800
|
|
|
5/15/2023
|
-0.25 / -2.34%
|
10.80
|
10.90
|
10.45
|
10.45
|
10.66
|
8.52
|
862,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|