|
Closing price on 1/6/2023
|
|
| Open |
19.90 |
| High |
19.95 |
| Low |
18.95 |
| Volume |
8,800 |
| Split-adjusted Price |
18.12 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.40 / -1.97%
|
19.90
|
19.95
|
18.95
|
19.95
|
19.36
|
18.12
|
8,800
|
|
|
1/5/2023
|
-0.15 / -0.73%
|
20.50
|
20.90
|
20.35
|
20.35
|
20.42
|
18.48
|
1,700
|
|
|
1/4/2023
|
-0.50 / -2.38%
|
20.95
|
20.95
|
19.55
|
20.50
|
19.93
|
18.62
|
13,300
|
|
|
1/3/2023
|
+0.10 / +0.48%
|
21.15
|
21.15
|
19.70
|
21.00
|
20.30
|
19.07
|
4,800
|
|
|
12/30/2022
|
-0.30 / -1.42%
|
19.85
|
20.90
|
19.75
|
20.90
|
20.04
|
18.98
|
4,600
|
|
|
12/29/2022
|
+0.20 / +0.95%
|
20.95
|
21.45
|
20.85
|
21.20
|
21.13
|
19.26
|
5,800
|
|
|
12/28/2022
|
+0.05 / +0.24%
|
20.95
|
21.00
|
19.55
|
21.00
|
20.74
|
19.07
|
3,100
|
|
|
12/27/2022
|
0.00 / 0.00%
|
20.80
|
20.95
|
20.80
|
20.95
|
20.86
|
19.03
|
500
|
|
|
12/26/2022
|
+0.25 / +1.21%
|
21.00
|
21.00
|
19.35
|
20.95
|
20.41
|
19.03
|
2,100
|
|
|
12/23/2022
|
+0.50 / +2.48%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.63
|
18.80
|
900
|
|
|
12/22/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.35
|
0
|
|
|
12/21/2022
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.95
|
20.20
|
20.05
|
18.35
|
3,100
|
|
|
12/20/2022
|
-0.20 / -0.99%
|
19.00
|
20.10
|
19.00
|
20.10
|
19.00
|
18.26
|
400
|
|
|
12/19/2022
|
-0.10 / -0.49%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.00
|
18.44
|
1,900
|
|
|
12/16/2022
|
+0.50 / +2.51%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
18.53
|
100
|
|
|
12/15/2022
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.95
|
18.07
|
400
|
|
|
12/14/2022
|
-0.35 / -1.73%
|
21.00
|
21.00
|
18.85
|
19.90
|
19.23
|
18.07
|
13,100
|
|
|
12/13/2022
|
+0.35 / +1.76%
|
20.90
|
20.90
|
19.00
|
20.25
|
19.74
|
18.39
|
1,200
|
|
|
12/12/2022
|
+0.60 / +3.11%
|
19.70
|
20.65
|
19.60
|
19.90
|
20.23
|
18.07
|
13,300
|
|
|
12/9/2022
|
+0.25 / +1.31%
|
19.25
|
19.80
|
19.05
|
19.30
|
19.36
|
17.53
|
5,800
|
|
|
12/8/2022
|
+0.15 / +0.79%
|
19.35
|
19.35
|
18.90
|
19.05
|
19.07
|
17.30
|
2,800
|
|
|
12/7/2022
|
+0.40 / +2.16%
|
18.55
|
19.70
|
17.65
|
18.90
|
18.84
|
17.17
|
8,300
|
|
|
12/6/2022
|
+0.65 / +3.64%
|
17.05
|
18.50
|
17.05
|
18.50
|
17.61
|
16.80
|
7,700
|
|
|
12/5/2022
|
+0.35 / +2.00%
|
17.45
|
17.90
|
17.45
|
17.85
|
17.57
|
16.21
|
11,200
|
|
|
12/2/2022
|
-0.40 / -2.23%
|
17.85
|
17.85
|
16.65
|
17.50
|
17.00
|
15.89
|
11,000
|
|
|
12/1/2022
|
+0.80 / +4.68%
|
16.25
|
18.25
|
16.25
|
17.90
|
17.65
|
16.26
|
18,000
|
|
|
11/30/2022
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.30
|
17.10
|
16.95
|
15.53
|
8,300
|
|
|
11/29/2022
|
-0.75 / -4.23%
|
16.75
|
17.10
|
16.75
|
17.00
|
17.01
|
15.44
|
5,400
|
|
|
11/28/2022
|
-0.15 / -0.84%
|
16.95
|
17.75
|
16.65
|
17.75
|
16.93
|
16.12
|
11,700
|
|
|
11/25/2022
|
-0.10 / -0.56%
|
17.95
|
17.95
|
16.75
|
17.90
|
17.37
|
16.26
|
8,500
|
|
|