|
Closing price on 6/27/2022
|
|
| Open |
22.95 |
| High |
22.95 |
| Low |
21.60 |
| Volume |
3,400 |
| Split-adjusted Price |
19.43 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.45 / +2.03%
|
22.95
|
22.95
|
21.60
|
22.65
|
22.33
|
19.43
|
3,400
|
|
|
6/24/2022
|
-1.20 / -5.13%
|
23.40
|
23.40
|
22.20
|
22.20
|
23.12
|
19.04
|
12,900
|
|
|
6/23/2022
|
-0.90 / -3.70%
|
23.95
|
23.95
|
23.40
|
23.40
|
23.68
|
20.07
|
800
|
|
|
6/22/2022
|
+1.00 / +4.29%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.45
|
20.84
|
1,300
|
|
|
6/21/2022
|
-0.20 / -0.85%
|
23.45
|
23.45
|
21.90
|
23.30
|
22.49
|
19.98
|
10,100
|
|
|
6/20/2022
|
-1.45 / -5.81%
|
24.95
|
24.95
|
23.25
|
23.50
|
23.46
|
20.15
|
5,900
|
|
|
6/17/2022
|
-0.85 / -3.29%
|
24.00
|
25.65
|
24.00
|
24.95
|
24.17
|
21.40
|
4,400
|
|
|
6/16/2022
|
+0.85 / +3.41%
|
25.20
|
26.40
|
23.40
|
25.80
|
24.86
|
22.13
|
6,100
|
|
|
6/15/2022
|
0.00 / 0.00%
|
24.00
|
24.95
|
23.40
|
24.95
|
23.91
|
21.40
|
5,300
|
|
|
6/14/2022
|
-0.05 / -0.20%
|
25.40
|
25.40
|
23.80
|
24.95
|
23.87
|
21.40
|
7,800
|
|
|
6/13/2022
|
-0.50 / -1.96%
|
25.50
|
25.50
|
23.80
|
25.00
|
24.32
|
21.44
|
7,600
|
|
|
6/10/2022
|
-0.50 / -1.92%
|
25.80
|
26.00
|
25.00
|
25.50
|
25.32
|
21.87
|
3,300
|
|
|
6/9/2022
|
+0.40 / +1.56%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.90
|
22.30
|
2,300
|
|
|
6/8/2022
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.00
|
25.60
|
25.47
|
21.96
|
6,300
|
|
|
6/7/2022
|
-0.90 / -3.41%
|
24.90
|
25.50
|
24.60
|
25.50
|
24.78
|
21.87
|
8,000
|
|
|
6/6/2022
|
+1.00 / +3.94%
|
25.40
|
27.00
|
25.20
|
26.40
|
25.49
|
22.64
|
7,000
|
|
|
6/3/2022
|
-1.60 / -5.93%
|
25.30
|
27.00
|
25.15
|
25.40
|
25.61
|
21.78
|
15,700
|
|
|
6/2/2022
|
+1.75 / +6.93%
|
24.70
|
27.00
|
24.70
|
27.00
|
26.70
|
23.16
|
11,800
|
|
|
6/1/2022
|
-1.75 / -6.48%
|
26.05
|
26.55
|
25.25
|
25.25
|
25.48
|
21.66
|
16,500
|
|
|
5/31/2022
|
-2.00 / -6.90%
|
28.00
|
28.50
|
27.00
|
27.00
|
27.66
|
23.16
|
27,000
|
|
|
5/30/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.00
|
29.00
|
28.69
|
24.87
|
9,100
|
|
|
5/27/2022
|
+0.90 / +3.20%
|
28.50
|
29.00
|
28.10
|
29.00
|
28.63
|
24.87
|
26,500
|
|
|
5/26/2022
|
+1.80 / +6.84%
|
28.10
|
28.10
|
25.00
|
28.10
|
28.07
|
24.10
|
47,000
|
|
|
5/25/2022
|
+1.70 / +6.91%
|
26.30
|
26.30
|
25.80
|
26.30
|
26.19
|
22.56
|
20,000
|
|
|
5/24/2022
|
+1.60 / +6.96%
|
24.00
|
24.60
|
22.00
|
24.60
|
23.99
|
21.10
|
36,100
|
|
|
5/23/2022
|
-0.95 / -3.97%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.69
|
19.73
|
13,100
|
|
|
5/20/2022
|
-0.45 / -1.84%
|
24.95
|
24.95
|
23.95
|
23.95
|
24.12
|
20.54
|
7,000
|
|
|
5/19/2022
|
-0.10 / -0.41%
|
22.90
|
24.40
|
22.90
|
24.40
|
23.77
|
20.93
|
4,700
|
|
|
5/18/2022
|
+0.50 / +2.08%
|
25.40
|
25.40
|
23.50
|
24.50
|
24.63
|
21.01
|
6,900
|
|
|
5/17/2022
|
+0.65 / +2.78%
|
23.75
|
24.00
|
23.35
|
24.00
|
23.54
|
20.58
|
13,100
|
|
|