|
Closing price on 11/15/2022
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
6,900 |
| Split-adjusted Price |
13.31 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.10
|
17.30
|
16.29
|
13.31
|
6,900
|
|
|
11/14/2022
|
-1.30 / -6.99%
|
19.15
|
19.15
|
17.30
|
17.30
|
17.36
|
13.31
|
14,500
|
|
|
11/11/2022
|
-1.40 / -7.00%
|
18.85
|
18.85
|
18.60
|
18.60
|
18.63
|
14.31
|
6,600
|
|
|
11/10/2022
|
0.00 / 0.00%
|
19.00
|
20.00
|
18.60
|
20.00
|
19.17
|
15.39
|
11,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.49
|
15.39
|
10,100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.66
|
15.39
|
1,500
|
|
|
11/7/2022
|
+0.20 / +1.01%
|
18.45
|
20.00
|
18.45
|
20.00
|
19.25
|
15.39
|
20,900
|
|
|
11/4/2022
|
+0.15 / +0.76%
|
19.00
|
19.80
|
18.30
|
19.80
|
19.23
|
15.24
|
11,500
|
|
|
11/3/2022
|
+0.30 / +1.55%
|
18.40
|
19.65
|
18.40
|
19.65
|
18.72
|
15.12
|
10,400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
20.25
|
20.25
|
18.35
|
19.35
|
19.32
|
14.89
|
5,900
|
|
|
11/1/2022
|
-0.20 / -1.02%
|
20.30
|
20.30
|
19.15
|
19.35
|
19.43
|
14.89
|
2,800
|
|
|
10/31/2022
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.05
|
19.55
|
19.40
|
15.04
|
2,300
|
|
|
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
|
|
|