|
Closing price on 8/1/2022
|
|
| Open |
13.25 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
730,300 |
| Split-adjusted Price |
11.79 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.45 / +3.54%
|
13.25
|
13.30
|
12.80
|
13.15
|
13.05
|
11.79
|
730,300
|
|
|
7/29/2022
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
11.39
|
663,400
|
|
|
7/28/2022
|
+0.30 / +1.67%
|
18.30
|
18.50
|
17.95
|
18.25
|
18.28
|
10.69
|
1,177,600
|
|
|
7/27/2022
|
+0.60 / +3.46%
|
17.35
|
18.10
|
17.35
|
17.95
|
17.84
|
10.52
|
613,300
|
|
|
7/26/2022
|
-0.40 / -2.25%
|
17.75
|
17.95
|
17.35
|
17.35
|
17.58
|
10.17
|
563,800
|
|
|
7/25/2022
|
0.00 / 0.00%
|
17.95
|
18.10
|
17.40
|
17.75
|
17.78
|
10.40
|
1,370,000
|
|
|
7/22/2022
|
+0.25 / +1.43%
|
17.30
|
17.90
|
17.15
|
17.75
|
17.54
|
10.40
|
364,200
|
|
|
7/21/2022
|
-0.55 / -3.05%
|
17.50
|
17.90
|
17.25
|
17.50
|
17.57
|
10.25
|
473,200
|
|
|
7/20/2022
|
+0.45 / +2.56%
|
17.75
|
18.50
|
17.60
|
18.05
|
18.07
|
10.58
|
514,500
|
|
|
7/19/2022
|
-0.55 / -3.03%
|
18.15
|
18.20
|
17.30
|
17.60
|
17.73
|
10.31
|
576,000
|
|
|
7/18/2022
|
-0.75 / -3.97%
|
19.20
|
19.20
|
18.10
|
18.15
|
18.40
|
10.63
|
637,800
|
|
|
7/15/2022
|
+0.65 / +3.56%
|
18.70
|
19.05
|
18.65
|
18.90
|
18.81
|
11.07
|
374,200
|
|
|
7/14/2022
|
+1.15 / +6.73%
|
17.95
|
18.25
|
17.50
|
18.25
|
18.20
|
10.69
|
792,800
|
|
|
7/13/2022
|
+1.10 / +6.88%
|
16.50
|
17.10
|
16.30
|
17.10
|
16.84
|
10.02
|
455,400
|
|
|
7/12/2022
|
+0.20 / +1.27%
|
16.00
|
16.20
|
15.35
|
16.00
|
15.78
|
9.37
|
218,000
|
|
|
7/11/2022
|
-0.50 / -3.07%
|
16.00
|
16.40
|
15.65
|
15.80
|
15.95
|
9.26
|
264,100
|
|
|
7/8/2022
|
+0.60 / +3.82%
|
16.10
|
16.45
|
15.95
|
16.30
|
16.15
|
9.55
|
134,700
|
|
|
7/7/2022
|
-0.20 / -1.26%
|
15.20
|
16.25
|
15.20
|
15.70
|
15.74
|
9.20
|
106,100
|
|
|
7/6/2022
|
-0.60 / -3.64%
|
16.05
|
16.45
|
15.90
|
15.90
|
16.24
|
9.32
|
122,400
|
|
|
7/5/2022
|
-0.25 / -1.49%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.59
|
9.67
|
141,100
|
|
|
7/4/2022
|
-0.25 / -1.47%
|
17.40
|
18.00
|
16.70
|
16.75
|
17.28
|
9.81
|
196,700
|
|
|
7/1/2022
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.00
|
17.00
|
16.70
|
9.96
|
112,300
|
|
|
6/30/2022
|
-0.95 / -5.44%
|
17.35
|
17.35
|
16.50
|
16.50
|
16.91
|
9.67
|
129,000
|
|
|
6/29/2022
|
+0.25 / +1.45%
|
17.00
|
17.85
|
16.90
|
17.45
|
17.37
|
10.22
|
152,900
|
|
|
6/28/2022
|
+0.35 / +2.08%
|
16.75
|
17.40
|
16.00
|
17.20
|
16.71
|
10.08
|
135,500
|
|
|
6/27/2022
|
+0.85 / +5.31%
|
16.40
|
16.95
|
16.00
|
16.85
|
16.59
|
9.87
|
132,300
|
|
|
6/24/2022
|
+0.10 / +0.63%
|
15.70
|
16.30
|
15.70
|
16.00
|
16.05
|
9.37
|
136,000
|
|
|
6/23/2022
|
-0.10 / -0.63%
|
15.55
|
16.00
|
15.55
|
15.90
|
15.77
|
9.32
|
199,200
|
|
|
6/22/2022
|
+1.00 / +6.67%
|
15.50
|
16.00
|
15.25
|
16.00
|
15.74
|
9.37
|
160,800
|
|
|
6/21/2022
|
-0.85 / -5.36%
|
14.85
|
16.40
|
14.80
|
15.00
|
15.28
|
8.79
|
164,500
|
|
|