|
Closing price on 7/28/2022
|
|
| Open |
22.25 |
| High |
22.30 |
| Low |
21.95 |
| Volume |
12,500 |
| Split-adjusted Price |
19.08 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
-0.15 / -0.67%
|
22.25
|
22.30
|
21.95
|
22.25
|
22.02
|
19.08
|
12,500
|
|
|
7/27/2022
|
+0.75 / +3.46%
|
21.75
|
22.40
|
20.90
|
22.40
|
21.36
|
19.21
|
9,400
|
|
|
7/26/2022
|
-1.05 / -4.63%
|
22.55
|
22.60
|
21.65
|
21.65
|
22.44
|
18.57
|
1,800
|
|
|
7/25/2022
|
-0.10 / -0.44%
|
21.60
|
22.70
|
21.60
|
22.70
|
22.01
|
19.47
|
4,000
|
|
|
7/22/2022
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.00
|
22.80
|
22.65
|
19.55
|
6,200
|
|
|
7/21/2022
|
+0.50 / +2.26%
|
22.10
|
22.60
|
22.00
|
22.60
|
22.13
|
19.38
|
5,800
|
|
|
7/20/2022
|
+0.10 / +0.45%
|
22.05
|
22.30
|
22.00
|
22.10
|
22.04
|
18.95
|
1,800
|
|
|
7/19/2022
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.98
|
18.87
|
5,300
|
|
|
7/18/2022
|
+0.05 / +0.23%
|
21.90
|
22.00
|
21.70
|
21.95
|
21.92
|
18.83
|
3,600
|
|
|
7/15/2022
|
+0.30 / +1.39%
|
21.50
|
21.90
|
21.40
|
21.90
|
21.50
|
18.78
|
15,200
|
|
|
7/14/2022
|
-0.85 / -3.79%
|
22.40
|
22.40
|
21.60
|
21.60
|
21.85
|
18.53
|
2,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.45
|
22.07
|
19.25
|
4,600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
22.45
|
22.45
|
21.00
|
22.45
|
21.87
|
19.25
|
4,300
|
|
|
7/11/2022
|
+0.20 / +0.90%
|
22.50
|
22.50
|
21.20
|
22.45
|
21.83
|
19.25
|
3,000
|
|
|
7/8/2022
|
+0.25 / +1.14%
|
22.30
|
22.30
|
22.10
|
22.25
|
22.21
|
19.08
|
3,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.03
|
18.87
|
1,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.87
|
100
|
|
|
7/5/2022
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.95
|
18.87
|
13,700
|
|
|
7/4/2022
|
-0.15 / -0.67%
|
22.00
|
22.30
|
22.00
|
22.15
|
22.15
|
19.00
|
6,300
|
|
|
7/1/2022
|
-0.40 / -1.76%
|
21.85
|
22.70
|
21.50
|
22.30
|
21.86
|
19.13
|
1,400
|
|
|
6/30/2022
|
+0.25 / +1.11%
|
23.15
|
23.15
|
21.90
|
22.70
|
22.52
|
19.47
|
4,400
|
|
|
6/29/2022
|
-0.05 / -0.22%
|
22.60
|
22.85
|
21.90
|
22.45
|
22.21
|
19.25
|
1,800
|
|
|
6/28/2022
|
-0.15 / -0.66%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.08
|
19.30
|
11,300
|
|
|
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
|
|
|