|
Closing price on 9/29/2022
|
|
| Open |
22.15 |
| High |
22.40 |
| Low |
22.15 |
| Volume |
2,800 |
| Split-adjusted Price |
19.04 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.25 / -1.11%
|
22.15
|
22.40
|
22.15
|
22.20
|
22.21
|
19.04
|
2,800
|
|
|
9/28/2022
|
-0.15 / -0.66%
|
22.60
|
22.60
|
21.35
|
22.45
|
21.58
|
19.25
|
2,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
22.55
|
22.60
|
21.60
|
22.60
|
22.42
|
19.38
|
12,900
|
|
|
9/26/2022
|
-0.05 / -0.22%
|
22.90
|
22.90
|
21.30
|
22.60
|
21.51
|
19.38
|
9,900
|
|
|
9/23/2022
|
+0.20 / +0.89%
|
22.75
|
22.75
|
22.00
|
22.65
|
22.42
|
19.43
|
1,400
|
|
|
9/22/2022
|
+0.40 / +1.81%
|
21.45
|
22.50
|
21.45
|
22.45
|
21.94
|
19.25
|
2,700
|
|
|
9/21/2022
|
-0.85 / -3.71%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
18.91
|
100
|
|
|
9/20/2022
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.85
|
22.90
|
22.90
|
19.64
|
1,100
|
|
|
9/19/2022
|
-0.10 / -0.43%
|
21.90
|
23.00
|
21.85
|
22.95
|
21.97
|
19.68
|
4,900
|
|
|
9/16/2022
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.35
|
23.05
|
22.51
|
19.77
|
9,600
|
|
|
9/15/2022
|
+0.05 / +0.22%
|
22.45
|
23.05
|
22.45
|
23.05
|
22.91
|
19.77
|
3,000
|
|
|
9/14/2022
|
-0.55 / -2.34%
|
22.50
|
23.15
|
22.50
|
23.00
|
23.02
|
19.73
|
3,700
|
|
|
9/13/2022
|
-0.25 / -1.05%
|
22.70
|
23.55
|
22.70
|
23.55
|
23.02
|
20.20
|
1,800
|
|
|
9/12/2022
|
-0.05 / -0.21%
|
23.05
|
23.80
|
23.05
|
23.80
|
23.56
|
20.41
|
700
|
|
|
9/9/2022
|
+0.25 / +1.06%
|
24.20
|
24.20
|
22.70
|
23.85
|
23.06
|
20.46
|
3,800
|
|
|
9/8/2022
|
-0.50 / -2.07%
|
23.65
|
23.65
|
23.60
|
23.60
|
23.60
|
20.24
|
300
|
|
|
9/7/2022
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.67
|
100
|
|
|
9/6/2022
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.30
|
24.20
|
23.50
|
20.76
|
7,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
23.25
|
24.30
|
23.25
|
24.30
|
23.93
|
20.84
|
2,800
|
|
|
8/31/2022
|
+0.40 / +1.67%
|
24.85
|
24.85
|
24.30
|
24.30
|
24.33
|
20.84
|
11,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.94
|
20.50
|
2,700
|
|
|
8/29/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.20
|
23.90
|
23.71
|
20.50
|
7,500
|
|
|
8/26/2022
|
-0.90 / -3.63%
|
24.70
|
25.20
|
23.70
|
23.90
|
24.15
|
20.50
|
3,600
|
|
|
8/25/2022
|
-0.15 / -0.60%
|
25.00
|
25.00
|
23.35
|
24.80
|
24.19
|
21.27
|
16,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
23.50
|
25.65
|
23.50
|
24.95
|
24.75
|
21.40
|
4,600
|
|
|
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
|
|
|