|
Closing price on 12/2/2022
|
|
| Open |
17.85 |
| High |
17.85 |
| Low |
16.65 |
| Volume |
11,000 |
| Split-adjusted Price |
15.89 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2022
|
+0.25 / +1.41%
|
18.00
|
18.00
|
17.15
|
18.00
|
17.70
|
16.35
|
1,000
|
|
|
11/23/2022
|
-0.25 / -1.39%
|
17.00
|
18.20
|
16.95
|
17.75
|
17.36
|
16.12
|
1,800
|
|
|
11/22/2022
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.15
|
18.00
|
17.77
|
16.35
|
2,800
|
|
|
11/21/2022
|
+0.20 / +1.10%
|
18.40
|
18.45
|
18.30
|
18.30
|
18.30
|
16.62
|
300
|
|
|
11/18/2022
|
+0.30 / +1.69%
|
18.10
|
18.10
|
17.25
|
18.10
|
17.68
|
16.44
|
1,500
|
|
|
11/17/2022
|
+0.85 / +5.01%
|
18.00
|
18.00
|
17.30
|
17.80
|
17.52
|
16.17
|
800
|
|
|
11/16/2022
|
+0.65 / +3.76%
|
16.10
|
17.95
|
16.10
|
17.95
|
16.80
|
15.39
|
3,800
|
|
|
11/15/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.10
|
17.30
|
16.29
|
14.84
|
6,900
|
|
|
11/14/2022
|
-1.30 / -6.99%
|
19.15
|
19.15
|
17.30
|
17.30
|
17.36
|
14.84
|
14,500
|
|
|
11/11/2022
|
-1.40 / -7.00%
|
18.85
|
18.85
|
18.60
|
18.60
|
18.63
|
15.95
|
6,600
|
|
|
11/10/2022
|
0.00 / 0.00%
|
19.00
|
20.00
|
18.60
|
20.00
|
19.17
|
17.15
|
11,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.49
|
17.15
|
10,100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.66
|
17.15
|
1,500
|
|
|
11/7/2022
|
+0.20 / +1.01%
|
18.45
|
20.00
|
18.45
|
20.00
|
19.25
|
17.15
|
20,900
|
|
|
11/4/2022
|
+0.15 / +0.76%
|
19.00
|
19.80
|
18.30
|
19.80
|
19.23
|
16.98
|
11,500
|
|
|
11/3/2022
|
+0.30 / +1.55%
|
18.40
|
19.65
|
18.40
|
19.65
|
18.72
|
16.85
|
10,400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
20.25
|
20.25
|
18.35
|
19.35
|
19.32
|
16.60
|
5,900
|
|
|
11/1/2022
|
-0.20 / -1.02%
|
20.30
|
20.30
|
19.15
|
19.35
|
19.43
|
16.60
|
2,800
|
|
|
10/31/2022
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.05
|
19.55
|
19.40
|
16.77
|
2,300
|
|
|
10/28/2022
|
+0.35 / +1.80%
|
19.90
|
19.90
|
18.60
|
19.75
|
19.39
|
16.94
|
2,200
|
|
|
10/27/2022
|
+0.05 / +0.26%
|
19.35
|
19.40
|
19.35
|
19.40
|
19.36
|
16.64
|
6,300
|
|
|
10/26/2022
|
+0.65 / +3.48%
|
19.65
|
19.70
|
18.00
|
19.35
|
18.78
|
16.60
|
2,100
|
|
|
10/25/2022
|
-0.10 / -0.53%
|
18.75
|
19.45
|
18.70
|
18.70
|
18.73
|
16.04
|
3,600
|
|
|
10/24/2022
|
-1.40 / -6.93%
|
21.30
|
21.45
|
18.80
|
18.80
|
19.17
|
16.12
|
10,000
|
|
|