|
Closing price on 10/31/2023
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
11,900 |
| Split-adjusted Price |
15.67 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2023
|
-0.60 / -3.36%
|
17.30
|
17.30
|
17.00
|
17.25
|
17.21
|
15.67
|
11,900
|
|
|
10/30/2023
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.85
|
17.85
|
17.98
|
16.21
|
2,600
|
|
|
10/27/2023
|
-1.35 / -6.92%
|
19.40
|
19.40
|
18.15
|
18.15
|
18.24
|
16.48
|
28,000
|
|
|
10/26/2023
|
-0.20 / -1.02%
|
19.30
|
19.50
|
18.35
|
19.50
|
18.73
|
17.71
|
33,600
|
|
|
10/25/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.89
|
700
|
|
|
10/24/2023
|
-0.30 / -1.50%
|
20.40
|
20.70
|
19.30
|
19.70
|
19.84
|
17.89
|
31,000
|
|
|
10/23/2023
|
-1.50 / -6.98%
|
20.60
|
20.90
|
20.00
|
20.00
|
20.40
|
18.17
|
52,600
|
|
|
10/20/2023
|
+1.10 / +5.39%
|
20.60
|
21.55
|
20.35
|
21.50
|
21.12
|
19.53
|
22,200
|
|
|
10/19/2023
|
-1.50 / -6.85%
|
21.30
|
21.85
|
20.40
|
20.40
|
20.89
|
18.53
|
80,000
|
|
|
10/18/2023
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.00
|
21.90
|
21.41
|
19.89
|
49,400
|
|
|
10/17/2023
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.70
|
21.95
|
21.87
|
19.94
|
11,400
|
|
|
10/16/2023
|
+0.05 / +0.23%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.77
|
19.98
|
2,500
|
|
|
10/13/2023
|
-0.05 / -0.23%
|
21.90
|
21.95
|
21.50
|
21.95
|
21.75
|
19.94
|
25,100
|
|
|
10/12/2023
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.07
|
19.98
|
8,800
|
|
|
10/11/2023
|
-0.80 / -3.51%
|
22.05
|
22.05
|
21.50
|
22.00
|
21.82
|
19.98
|
25,400
|
|
|
10/10/2023
|
-0.60 / -2.56%
|
23.20
|
23.20
|
21.80
|
22.80
|
22.19
|
20.71
|
145,800
|
|
|
10/9/2023
|
+0.20 / +0.86%
|
24.00
|
24.10
|
22.90
|
23.40
|
23.24
|
21.25
|
44,200
|
|
|
10/6/2023
|
+1.25 / +5.69%
|
21.85
|
23.20
|
21.40
|
23.20
|
22.14
|
21.07
|
113,900
|
|
|
10/5/2023
|
+0.25 / +1.15%
|
21.65
|
21.95
|
21.40
|
21.95
|
21.74
|
19.94
|
25,300
|
|
|
10/4/2023
|
+0.05 / +0.23%
|
21.30
|
21.80
|
20.90
|
21.70
|
21.19
|
19.71
|
66,000
|
|
|
10/3/2023
|
+1.15 / +5.61%
|
20.50
|
21.80
|
20.40
|
21.65
|
20.91
|
19.66
|
33,000
|
|
|
10/2/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.35
|
20.50
|
20.39
|
18.62
|
25,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.25
|
20.50
|
20.34
|
18.62
|
11,600
|
|
|
9/28/2023
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.52
|
18.62
|
2,900
|
|
|
9/27/2023
|
-0.25 / -1.21%
|
20.60
|
20.60
|
20.40
|
20.45
|
20.46
|
18.57
|
9,500
|
|
|
9/26/2023
|
-0.15 / -0.72%
|
20.70
|
20.75
|
20.60
|
20.70
|
20.64
|
18.80
|
8,600
|
|
|
9/25/2023
|
0.00 / 0.00%
|
20.85
|
21.00
|
20.70
|
20.85
|
20.82
|
18.94
|
26,000
|
|
|
9/22/2023
|
-0.10 / -0.48%
|
20.80
|
20.85
|
20.70
|
20.85
|
20.77
|
18.94
|
25,400
|
|
|
9/21/2023
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.95
|
20.95
|
20.99
|
19.03
|
2,600
|
|
|
9/20/2023
|
-0.05 / -0.24%
|
21.05
|
21.20
|
21.00
|
21.15
|
21.08
|
19.21
|
5,300
|
|
|