|
|
Closing price on 9/28/2023
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.35 |
| Volume |
461,300 |
| Split-adjusted Price |
14.08 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.35
|
15.70
|
15.67
|
14.08
|
461,300
|
|
|
9/27/2023
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.05
|
16.00
|
15.46
|
14.35
|
927,200
|
|
|
9/26/2023
|
-0.55 / -3.47%
|
15.10
|
16.40
|
15.10
|
15.30
|
15.71
|
13.72
|
2,777,008
|
|
|
9/25/2023
|
-1.15 / -6.76%
|
16.80
|
17.00
|
15.85
|
15.85
|
16.15
|
14.22
|
1,937,900
|
|
|
9/22/2023
|
-1.25 / -6.85%
|
17.45
|
17.85
|
17.00
|
17.00
|
17.18
|
15.25
|
2,383,000
|
|
|
9/21/2023
|
-0.50 / -2.67%
|
18.85
|
18.85
|
18.10
|
18.25
|
18.48
|
16.37
|
874,300
|
|
|
9/20/2023
|
+0.65 / +3.59%
|
18.10
|
18.90
|
18.00
|
18.75
|
18.54
|
16.82
|
1,137,700
|
|
|
9/19/2023
|
+0.10 / +0.56%
|
18.05
|
18.15
|
17.50
|
18.10
|
17.83
|
16.23
|
656,300
|
|
|
9/18/2023
|
-0.20 / -1.10%
|
18.20
|
18.35
|
17.35
|
18.00
|
17.98
|
16.14
|
969,100
|
|
|
9/15/2023
|
+0.05 / +0.28%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.19
|
16.32
|
622,500
|
|
|
9/14/2023
|
-0.45 / -2.42%
|
18.55
|
18.60
|
18.00
|
18.15
|
18.21
|
16.28
|
1,978,900
|
|
|
9/13/2023
|
-0.50 / -2.62%
|
19.00
|
19.10
|
18.00
|
18.60
|
18.84
|
16.68
|
1,504,300
|
|
|
9/12/2023
|
+1.10 / +6.11%
|
18.10
|
19.10
|
17.80
|
19.10
|
18.47
|
17.13
|
1,251,400
|
|
|
9/11/2023
|
-0.50 / -2.70%
|
18.80
|
18.90
|
18.00
|
18.00
|
18.62
|
16.14
|
1,347,400
|
|
|
9/8/2023
|
0.00 / 0.00%
|
18.65
|
18.75
|
18.30
|
18.50
|
18.58
|
16.59
|
1,122,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.30
|
18.50
|
18.48
|
16.59
|
990,800
|
|
|
9/6/2023
|
+0.75 / +4.23%
|
17.75
|
18.60
|
17.40
|
18.50
|
18.15
|
16.59
|
1,503,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.75
|
17.63
|
15.92
|
1,492,500
|
|
|
8/31/2023
|
+0.05 / +0.28%
|
17.75
|
18.00
|
17.55
|
17.75
|
17.80
|
15.92
|
1,194,500
|
|
|
8/30/2023
|
+0.60 / +3.51%
|
17.25
|
17.90
|
16.80
|
17.70
|
17.31
|
15.87
|
1,519,500
|
|
|
8/29/2023
|
+0.60 / +3.64%
|
16.80
|
17.40
|
16.75
|
17.10
|
17.05
|
15.34
|
2,398,000
|
|
|
8/28/2023
|
+0.55 / +3.45%
|
15.95
|
16.50
|
15.85
|
16.50
|
16.20
|
14.80
|
1,331,300
|
|
|
8/25/2023
|
-0.05 / -0.31%
|
16.20
|
16.30
|
15.90
|
15.95
|
16.11
|
14.30
|
1,429,400
|
|
|
8/24/2023
|
+0.20 / +1.27%
|
15.80
|
16.05
|
15.30
|
16.00
|
15.78
|
14.35
|
1,588,400
|
|
|
8/23/2023
|
-0.20 / -1.25%
|
16.05
|
16.30
|
15.60
|
15.80
|
15.88
|
14.17
|
995,200
|
|
|
8/22/2023
|
+0.70 / +4.58%
|
15.55
|
16.00
|
14.50
|
16.00
|
15.38
|
14.35
|
1,607,500
|
|
|
8/21/2023
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.95
|
15.30
|
15.26
|
13.72
|
1,117,300
|
|
|
8/18/2023
|
-1.10 / -6.79%
|
16.20
|
16.60
|
15.10
|
15.10
|
15.97
|
13.54
|
2,945,600
|
|
|
8/17/2023
|
+0.45 / +2.86%
|
16.00
|
16.85
|
16.00
|
16.20
|
16.47
|
14.53
|
2,532,700
|
|
|
8/16/2023
|
+0.05 / +0.32%
|
15.50
|
16.00
|
15.50
|
15.75
|
15.75
|
14.13
|
800,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|