|
|
Closing price on 8/26/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
908,900 |
| Split-adjusted Price |
12.91 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.50 / -3.36%
|
15.00
|
15.00
|
14.20
|
14.40
|
14.57
|
12.91
|
908,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.85
|
14.90
|
15.02
|
13.36
|
933,900
|
|
|
8/24/2022
|
-0.10 / -0.67%
|
15.10
|
15.25
|
14.75
|
14.90
|
14.95
|
13.36
|
624,800
|
|
|
8/23/2022
|
+0.80 / +5.63%
|
14.20
|
15.00
|
13.95
|
15.00
|
14.48
|
13.45
|
1,210,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
14.15
|
14.50
|
14.10
|
14.20
|
14.34
|
12.74
|
1,129,700
|
|
|
8/19/2022
|
-0.15 / -1.05%
|
14.25
|
14.50
|
14.00
|
14.20
|
14.31
|
12.74
|
1,418,300
|
|
|
8/18/2022
|
+0.30 / +2.14%
|
13.75
|
14.50
|
13.75
|
14.35
|
14.15
|
12.87
|
1,088,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.30
|
14.45
|
13.95
|
14.05
|
14.24
|
12.60
|
683,300
|
|
|
8/16/2022
|
+0.90 / +6.84%
|
13.15
|
14.05
|
13.15
|
14.05
|
13.85
|
12.60
|
2,354,500
|
|
|
8/15/2022
|
-0.05 / -0.38%
|
13.20
|
13.35
|
13.00
|
13.15
|
13.23
|
11.79
|
591,700
|
|
|
8/12/2022
|
+0.35 / +2.72%
|
12.85
|
13.20
|
12.80
|
13.20
|
13.03
|
11.84
|
317,600
|
|
|
8/11/2022
|
-0.30 / -2.28%
|
13.35
|
13.60
|
12.75
|
12.85
|
13.14
|
11.52
|
703,100
|
|
|
8/10/2022
|
-0.25 / -1.87%
|
13.40
|
13.40
|
13.10
|
13.15
|
13.22
|
11.79
|
384,700
|
|
|
8/9/2022
|
+0.10 / +0.75%
|
13.35
|
13.50
|
13.20
|
13.40
|
13.33
|
12.02
|
442,400
|
|
|
8/8/2022
|
-0.20 / -1.48%
|
13.55
|
13.70
|
13.25
|
13.30
|
13.42
|
11.93
|
387,500
|
|
|
8/5/2022
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.00
|
13.50
|
13.20
|
12.11
|
441,500
|
|
|
8/4/2022
|
-0.15 / -1.13%
|
13.60
|
13.60
|
12.90
|
13.10
|
13.16
|
11.75
|
641,500
|
|
|
8/3/2022
|
+0.25 / +1.92%
|
12.90
|
13.30
|
12.70
|
13.25
|
13.02
|
11.88
|
575,600
|
|
|
8/2/2022
|
-0.15 / -1.14%
|
13.00
|
13.15
|
12.85
|
13.00
|
13.01
|
11.66
|
627,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|