|
Closing price on 9/9/2022
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
22.70 |
| Volume |
3,800 |
| Split-adjusted Price |
20.46 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|