|
Closing price on 8/23/2022
|
|
| Open |
24.05 |
| High |
25.00 |
| Low |
24.05 |
| Volume |
700 |
| Split-adjusted Price |
21.40 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
-0.05 / -0.20%
|
24.05
|
25.00
|
24.05
|
24.95
|
24.57
|
21.40
|
700
|
|
|
8/22/2022
|
+0.20 / +0.81%
|
23.90
|
25.00
|
23.50
|
25.00
|
24.17
|
21.44
|
4,800
|
|
|
8/19/2022
|
-0.10 / -0.40%
|
24.85
|
24.90
|
23.80
|
24.80
|
24.28
|
21.27
|
5,400
|
|
|
8/18/2022
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.88
|
21.36
|
2,100
|
|
|
8/17/2022
|
-0.30 / -1.19%
|
24.50
|
25.00
|
23.85
|
24.85
|
24.27
|
21.31
|
30,200
|
|
|
8/16/2022
|
+0.30 / +1.21%
|
24.90
|
25.50
|
24.00
|
25.15
|
24.78
|
21.57
|
10,300
|
|
|
8/15/2022
|
-1.15 / -4.42%
|
24.70
|
25.50
|
24.60
|
24.85
|
24.91
|
21.31
|
7,400
|
|
|
8/12/2022
|
+0.20 / +0.78%
|
27.05
|
27.05
|
25.80
|
26.00
|
26.08
|
22.30
|
24,300
|
|
|
8/11/2022
|
+1.65 / +6.83%
|
25.80
|
25.80
|
25.00
|
25.80
|
25.78
|
22.13
|
58,300
|
|
|
8/10/2022
|
+1.55 / +6.86%
|
21.95
|
24.15
|
21.95
|
24.15
|
23.63
|
20.71
|
25,100
|
|
|
8/9/2022
|
+0.15 / +0.67%
|
22.45
|
22.60
|
22.30
|
22.60
|
22.47
|
19.38
|
26,800
|
|
|
8/8/2022
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.40
|
22.45
|
22.49
|
19.25
|
10,400
|
|
|
8/5/2022
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.17
|
19.30
|
7,500
|
|
|
8/4/2022
|
-0.10 / -0.44%
|
21.80
|
22.75
|
21.80
|
22.40
|
22.49
|
19.21
|
4,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.22
|
19.30
|
11,300
|
|
|
8/2/2022
|
+0.15 / +0.67%
|
22.50
|
23.00
|
21.80
|
22.50
|
22.44
|
19.30
|
4,300
|
|
|
8/1/2022
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.35
|
22.30
|
19.17
|
6,600
|
|
|
7/29/2022
|
0.00 / 0.00%
|
21.60
|
22.25
|
21.60
|
22.25
|
21.71
|
19.08
|
600
|
|
|
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
|
|
|