|
Closing price on 12/26/2022
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.35 |
| Volume |
2,100 |
| Split-adjusted Price |
19.03 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|