|
|
Closing price on 7/18/2023
|
|
| Open |
15.55 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
1,072,200 |
| Split-adjusted Price |
12.47 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
-0.10 / -0.65%
|
15.55
|
15.80
|
15.30
|
15.30
|
15.47
|
12.47
|
1,072,200
|
|
|
7/17/2023
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.42
|
12.56
|
875,500
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.37
|
12.64
|
897,600
|
|
|
7/13/2023
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.15
|
15.50
|
15.31
|
12.64
|
564,700
|
|
|
7/12/2023
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.05
|
15.30
|
15.28
|
12.47
|
576,700
|
|
|
7/11/2023
|
+0.50 / +3.36%
|
15.00
|
15.55
|
14.90
|
15.40
|
15.23
|
12.56
|
1,196,100
|
|
|
7/10/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.92
|
12.15
|
967,300
|
|
|
7/7/2023
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.30
|
15.00
|
14.70
|
12.23
|
798,800
|
|
|
7/6/2023
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.10
|
14.60
|
14.45
|
11.90
|
1,405,200
|
|
|
7/5/2023
|
+0.15 / +1.04%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
11.90
|
965,700
|
|
|
7/4/2023
|
+0.90 / +6.64%
|
13.55
|
14.45
|
13.55
|
14.45
|
14.30
|
11.78
|
2,412,500
|
|
|
7/3/2023
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.50
|
13.55
|
13.60
|
11.05
|
343,100
|
|
|
6/30/2023
|
+0.10 / +0.74%
|
13.45
|
13.70
|
13.20
|
13.65
|
13.46
|
11.13
|
493,600
|
|
|
6/29/2023
|
-0.40 / -2.87%
|
13.95
|
14.00
|
13.55
|
13.55
|
13.72
|
11.05
|
517,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
13.95
|
14.07
|
11.37
|
672,500
|
|
|
6/27/2023
|
+0.35 / +2.57%
|
13.85
|
14.00
|
13.45
|
13.95
|
13.83
|
11.37
|
1,116,900
|
|
|
6/26/2023
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.00
|
13.60
|
13.36
|
11.09
|
1,006,300
|
|
|
6/23/2023
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.60
|
13.85
|
13.74
|
11.29
|
917,100
|
|
|
6/22/2023
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.97
|
11.33
|
890,400
|
|
|
6/21/2023
|
+0.15 / +1.08%
|
14.00
|
14.40
|
13.90
|
14.00
|
14.10
|
11.41
|
877,300
|
|
|
6/20/2023
|
+0.35 / +2.59%
|
13.85
|
13.85
|
13.35
|
13.85
|
13.63
|
11.29
|
600,900
|
|
|
6/19/2023
|
+0.30 / +2.27%
|
13.15
|
13.50
|
12.80
|
13.50
|
13.18
|
11.01
|
1,171,500
|
|
|
6/16/2023
|
+0.30 / +2.33%
|
13.45
|
13.45
|
12.90
|
13.20
|
13.15
|
10.76
|
1,657,200
|
|
|
6/15/2023
|
+0.80 / +6.61%
|
12.15
|
12.90
|
12.10
|
12.90
|
12.68
|
10.52
|
1,405,500
|
|
|
6/14/2023
|
-0.15 / -1.22%
|
12.35
|
12.40
|
12.10
|
12.10
|
12.27
|
9.87
|
381,400
|
|
|
6/13/2023
|
+0.20 / +1.66%
|
12.10
|
12.40
|
12.10
|
12.25
|
12.22
|
9.99
|
687,900
|
|
|
6/12/2023
|
-0.25 / -2.03%
|
12.45
|
12.45
|
12.00
|
12.05
|
12.15
|
9.82
|
460,100
|
|
|
6/9/2023
|
+0.10 / +0.82%
|
12.00
|
12.35
|
11.95
|
12.30
|
12.15
|
10.03
|
471,300
|
|
|
6/8/2023
|
-0.30 / -2.40%
|
12.45
|
12.60
|
12.20
|
12.20
|
12.42
|
9.95
|
813,600
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.47
|
10.19
|
773,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|