|
|
Closing price on 9/8/2023
|
|
| Open |
18.65 |
| High |
18.75 |
| Low |
18.30 |
| Volume |
1,122,000 |
| Split-adjusted Price |
15.08 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
0.00 / 0.00%
|
18.65
|
18.75
|
18.30
|
18.50
|
18.58
|
15.08
|
1,122,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.30
|
18.50
|
18.48
|
15.08
|
990,800
|
|
|
9/6/2023
|
+0.75 / +4.23%
|
17.75
|
18.60
|
17.40
|
18.50
|
18.15
|
15.08
|
1,503,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.75
|
17.63
|
14.47
|
1,492,500
|
|
|
8/31/2023
|
+0.05 / +0.28%
|
17.75
|
18.00
|
17.55
|
17.75
|
17.80
|
14.47
|
1,194,500
|
|
|
8/30/2023
|
+0.60 / +3.51%
|
17.25
|
17.90
|
16.80
|
17.70
|
17.31
|
14.43
|
1,519,500
|
|
|
8/29/2023
|
+0.60 / +3.64%
|
16.80
|
17.40
|
16.75
|
17.10
|
17.05
|
13.94
|
2,398,000
|
|
|
8/28/2023
|
+0.55 / +3.45%
|
15.95
|
16.50
|
15.85
|
16.50
|
16.20
|
13.45
|
1,331,300
|
|
|
8/25/2023
|
-0.05 / -0.31%
|
16.20
|
16.30
|
15.90
|
15.95
|
16.11
|
13.00
|
1,429,400
|
|
|
8/24/2023
|
+0.20 / +1.27%
|
15.80
|
16.05
|
15.30
|
16.00
|
15.78
|
13.05
|
1,588,400
|
|
|
8/23/2023
|
-0.20 / -1.25%
|
16.05
|
16.30
|
15.60
|
15.80
|
15.88
|
12.88
|
995,200
|
|
|
8/22/2023
|
+0.70 / +4.58%
|
15.55
|
16.00
|
14.50
|
16.00
|
15.38
|
13.05
|
1,607,500
|
|
|
8/21/2023
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.95
|
15.30
|
15.26
|
12.47
|
1,117,300
|
|
|
8/18/2023
|
-1.10 / -6.79%
|
16.20
|
16.60
|
15.10
|
15.10
|
15.97
|
12.31
|
2,945,600
|
|
|
8/17/2023
|
+0.45 / +2.86%
|
16.00
|
16.85
|
16.00
|
16.20
|
16.47
|
13.21
|
2,532,700
|
|
|
8/16/2023
|
+0.05 / +0.32%
|
15.50
|
16.00
|
15.50
|
15.75
|
15.75
|
12.84
|
800,700
|
|
|
8/15/2023
|
-0.20 / -1.26%
|
16.15
|
16.15
|
15.70
|
15.70
|
15.77
|
12.80
|
678,200
|
|
|
8/14/2023
|
+0.40 / +2.58%
|
15.80
|
16.20
|
15.50
|
15.90
|
15.88
|
12.96
|
1,099,300
|
|
|
8/11/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.30
|
12.64
|
1,078,200
|
|
|
8/10/2023
|
-0.60 / -3.70%
|
16.15
|
16.15
|
15.45
|
15.60
|
15.82
|
12.72
|
940,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|