|
Closing price on 10/28/2022
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.60 |
| Volume |
2,200 |
| Split-adjusted Price |
15.20 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.35 / +1.80%
|
19.90
|
19.90
|
18.60
|
19.75
|
19.39
|
15.20
|
2,200
|
|
|
10/27/2022
|
+0.05 / +0.26%
|
19.35
|
19.40
|
19.35
|
19.40
|
19.36
|
14.93
|
6,300
|
|
|
10/26/2022
|
+0.65 / +3.48%
|
19.65
|
19.70
|
18.00
|
19.35
|
18.78
|
14.89
|
2,100
|
|
|
10/25/2022
|
-0.10 / -0.53%
|
18.75
|
19.45
|
18.70
|
18.70
|
18.73
|
14.39
|
3,600
|
|
|
10/24/2022
|
-1.40 / -6.93%
|
21.30
|
21.45
|
18.80
|
18.80
|
19.17
|
14.47
|
10,000
|
|
|
10/21/2022
|
-1.35 / -6.26%
|
20.65
|
20.65
|
20.05
|
20.20
|
20.29
|
15.54
|
18,800
|
|
|
10/20/2022
|
+0.55 / +2.62%
|
21.90
|
21.90
|
20.60
|
21.55
|
21.06
|
16.58
|
500
|
|
|
10/19/2022
|
+0.10 / +0.48%
|
21.45
|
21.45
|
21.00
|
21.00
|
21.08
|
16.16
|
600
|
|
|
10/18/2022
|
-0.10 / -0.48%
|
22.05
|
22.10
|
20.50
|
20.90
|
20.68
|
16.08
|
18,600
|
|
|
10/17/2022
|
-0.65 / -3.00%
|
21.10
|
21.20
|
20.55
|
21.00
|
21.02
|
16.16
|
7,500
|
|
|
10/14/2022
|
-1.30 / -5.66%
|
21.95
|
22.50
|
21.65
|
21.65
|
21.94
|
16.66
|
4,100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
17.66
|
100
|
|
|
10/12/2022
|
-0.70 / -2.96%
|
23.50
|
23.90
|
22.05
|
22.95
|
22.99
|
17.66
|
1,600
|
|
|
10/11/2022
|
+0.30 / +1.28%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
18.20
|
100
|
|
|
10/10/2022
|
-0.15 / -0.64%
|
23.40
|
23.40
|
23.20
|
23.35
|
23.34
|
17.97
|
2,200
|
|
|
10/7/2022
|
-0.80 / -3.29%
|
24.80
|
24.80
|
22.60
|
23.50
|
22.97
|
18.08
|
4,500
|
|
|
10/6/2022
|
+0.95 / +4.07%
|
24.95
|
24.95
|
22.05
|
24.30
|
24.73
|
18.70
|
7,900
|
|
|
10/5/2022
|
+1.50 / +6.86%
|
21.80
|
23.35
|
20.85
|
23.35
|
22.50
|
17.97
|
20,300
|
|
|
10/4/2022
|
-0.15 / -0.68%
|
21.90
|
22.00
|
20.90
|
21.85
|
21.20
|
16.81
|
3,100
|
|
|
10/3/2022
|
-0.15 / -0.68%
|
20.65
|
22.05
|
20.65
|
22.00
|
21.72
|
16.93
|
2,800
|
|
|
9/30/2022
|
-0.05 / -0.23%
|
22.20
|
22.20
|
20.70
|
22.15
|
21.18
|
17.04
|
9,300
|
|
|
9/29/2022
|
-0.25 / -1.11%
|
22.15
|
22.40
|
22.15
|
22.20
|
22.21
|
17.08
|
2,800
|
|
|
9/28/2022
|
-0.15 / -0.66%
|
22.60
|
22.60
|
21.35
|
22.45
|
21.58
|
17.27
|
2,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
22.55
|
22.60
|
21.60
|
22.60
|
22.42
|
17.39
|
12,900
|
|
|
9/26/2022
|
-0.05 / -0.22%
|
22.90
|
22.90
|
21.30
|
22.60
|
21.51
|
17.39
|
9,900
|
|
|
9/23/2022
|
+0.20 / +0.89%
|
22.75
|
22.75
|
22.00
|
22.65
|
22.42
|
17.43
|
1,400
|
|
|
9/22/2022
|
+0.40 / +1.81%
|
21.45
|
22.50
|
21.45
|
22.45
|
21.94
|
17.27
|
2,700
|
|
|
9/21/2022
|
-0.85 / -3.71%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
16.97
|
100
|
|
|
9/20/2022
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.85
|
22.90
|
22.90
|
17.62
|
1,100
|
|
|
9/19/2022
|
-0.10 / -0.43%
|
21.90
|
23.00
|
21.85
|
22.95
|
21.97
|
17.66
|
4,900
|
|
|