|
|
Closing price on 8/9/2023
|
|
| Open |
16.35 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
1,101,300 |
| Split-adjusted Price |
13.21 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.35 / -2.11%
|
16.35
|
16.50
|
16.00
|
16.20
|
16.23
|
13.21
|
1,101,300
|
|
|
8/8/2023
|
+0.30 / +1.85%
|
16.50
|
16.80
|
16.20
|
16.55
|
16.49
|
13.49
|
1,454,800
|
|
|
8/7/2023
|
+1.05 / +6.91%
|
15.50
|
16.25
|
15.40
|
16.25
|
15.73
|
13.25
|
2,656,000
|
|
|
8/4/2023
|
+0.10 / +0.66%
|
15.15
|
15.35
|
14.95
|
15.20
|
15.09
|
12.39
|
867,000
|
|
|
8/3/2023
|
+0.10 / +0.67%
|
14.95
|
15.50
|
14.95
|
15.10
|
15.22
|
12.31
|
1,069,900
|
|
|
8/2/2023
|
+0.25 / +1.69%
|
14.75
|
15.00
|
14.65
|
15.00
|
14.77
|
12.23
|
803,500
|
|
|
8/1/2023
|
-0.65 / -4.22%
|
15.40
|
15.45
|
14.65
|
14.75
|
15.07
|
12.03
|
1,515,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.20
|
15.40
|
15.36
|
12.56
|
1,036,300
|
|
|
7/28/2023
|
+0.35 / +2.33%
|
15.05
|
15.45
|
15.05
|
15.40
|
15.33
|
12.56
|
1,710,200
|
|
|
7/27/2023
|
+0.15 / +1.01%
|
15.00
|
15.10
|
14.70
|
15.05
|
14.94
|
12.27
|
877,200
|
|
|
7/26/2023
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.65
|
14.90
|
14.80
|
12.15
|
829,400
|
|
|
7/25/2023
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.75
|
14.90
|
14.87
|
12.15
|
1,108,100
|
|
|
7/24/2023
|
-0.30 / -1.96%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.12
|
12.23
|
1,199,600
|
|
|
7/21/2023
|
+0.40 / +2.68%
|
15.00
|
15.30
|
14.85
|
15.30
|
15.00
|
12.47
|
831,100
|
|
|
7/20/2023
|
+0.10 / +0.68%
|
14.70
|
14.95
|
14.40
|
14.90
|
14.60
|
12.15
|
1,158,200
|
|
|
7/19/2023
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.65
|
14.80
|
15.00
|
12.07
|
1,639,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|