|
Closing price on 12/7/2023
|
|
| Open |
20.15 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
41,100 |
| Split-adjusted Price |
18.30 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
0.00 / 0.00%
|
20.15
|
20.30
|
20.00
|
20.15
|
20.14
|
18.30
|
41,100
|
|
|
12/6/2023
|
+0.25 / +1.26%
|
20.30
|
20.60
|
20.10
|
20.15
|
20.28
|
18.30
|
51,500
|
|
|
12/5/2023
|
-0.40 / -1.97%
|
20.30
|
20.90
|
19.75
|
19.90
|
20.02
|
18.07
|
62,700
|
|
|
12/4/2023
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.70
|
20.30
|
20.16
|
18.44
|
238,300
|
|
|
12/1/2023
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.26
|
28,900
|
|
|
11/30/2023
|
+1.15 / +6.91%
|
17.50
|
17.80
|
17.05
|
17.80
|
17.62
|
16.17
|
261,900
|
|
|
11/29/2023
|
+0.25 / +1.52%
|
16.40
|
16.70
|
16.30
|
16.65
|
16.61
|
15.12
|
19,700
|
|
|
11/28/2023
|
-0.10 / -0.61%
|
16.25
|
16.40
|
16.15
|
16.40
|
16.21
|
14.90
|
5,000
|
|
|
11/27/2023
|
-0.20 / -1.20%
|
16.45
|
16.85
|
16.20
|
16.50
|
16.33
|
14.99
|
13,300
|
|
|
11/24/2023
|
+0.10 / +0.60%
|
16.60
|
17.30
|
16.30
|
16.70
|
16.46
|
15.17
|
46,200
|
|
|
11/23/2023
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.82
|
15.08
|
43,200
|
|
|
11/22/2023
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.60
|
15.26
|
30,900
|
|
|
11/21/2023
|
+0.15 / +0.90%
|
16.85
|
16.90
|
16.75
|
16.75
|
16.80
|
15.21
|
13,000
|
|
|
11/20/2023
|
+0.20 / +1.22%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.53
|
15.08
|
42,400
|
|
|
11/17/2023
|
-0.15 / -0.91%
|
16.55
|
16.55
|
16.20
|
16.40
|
16.39
|
14.90
|
66,600
|
|
|
11/16/2023
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.45
|
16.55
|
16.55
|
15.03
|
14,500
|
|
|
11/15/2023
|
-0.35 / -2.07%
|
16.95
|
16.95
|
16.40
|
16.55
|
16.47
|
15.03
|
133,300
|
|
|
11/14/2023
|
+0.30 / +1.81%
|
17.20
|
17.20
|
16.20
|
16.90
|
16.63
|
15.35
|
59,100
|
|
|
11/13/2023
|
-0.45 / -2.64%
|
17.80
|
17.80
|
16.40
|
16.60
|
17.03
|
15.08
|
88,100
|
|
|
11/10/2023
|
+1.10 / +6.90%
|
15.95
|
17.05
|
15.90
|
17.05
|
16.77
|
15.49
|
114,900
|
|
|
11/9/2023
|
+0.30 / +1.92%
|
15.65
|
15.95
|
15.55
|
15.95
|
15.69
|
14.49
|
194,500
|
|
|
11/8/2023
|
-0.10 / -0.63%
|
15.75
|
15.75
|
15.25
|
15.65
|
15.47
|
14.21
|
52,100
|
|
|
11/7/2023
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.45
|
15.75
|
15.62
|
14.31
|
41,600
|
|
|
11/6/2023
|
-0.35 / -2.15%
|
15.60
|
16.25
|
15.45
|
15.95
|
15.68
|
14.49
|
42,200
|
|
|
11/3/2023
|
-0.55 / -3.26%
|
16.10
|
16.50
|
15.70
|
16.30
|
15.91
|
14.80
|
108,100
|
|
|
11/2/2023
|
+0.80 / +4.98%
|
16.05
|
17.00
|
15.50
|
16.85
|
15.99
|
15.30
|
37,000
|
|
|
11/1/2023
|
-1.20 / -6.96%
|
16.50
|
16.90
|
16.05
|
16.05
|
16.12
|
14.58
|
85,500
|
|
|
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
|
|
|