|
Closing price on 11/16/2023
|
|
| Open |
16.60 |
| High |
16.65 |
| Low |
16.45 |
| Volume |
14,500 |
| Split-adjusted Price |
13.49 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.45
|
16.55
|
16.55
|
13.49
|
14,500
|
|
|
11/15/2023
|
-0.35 / -2.07%
|
16.95
|
16.95
|
16.40
|
16.55
|
16.47
|
13.49
|
133,300
|
|
|
11/14/2023
|
+0.30 / +1.81%
|
17.20
|
17.20
|
16.20
|
16.90
|
16.63
|
13.77
|
59,100
|
|
|
11/13/2023
|
-0.45 / -2.64%
|
17.80
|
17.80
|
16.40
|
16.60
|
17.03
|
13.53
|
88,100
|
|
|
11/10/2023
|
+1.10 / +6.90%
|
15.95
|
17.05
|
15.90
|
17.05
|
16.77
|
13.89
|
114,900
|
|
|
11/9/2023
|
+0.30 / +1.92%
|
15.65
|
15.95
|
15.55
|
15.95
|
15.69
|
13.00
|
194,500
|
|
|
11/8/2023
|
-0.10 / -0.63%
|
15.75
|
15.75
|
15.25
|
15.65
|
15.47
|
12.75
|
52,100
|
|
|
11/7/2023
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.45
|
15.75
|
15.62
|
12.83
|
41,600
|
|
|
11/6/2023
|
-0.35 / -2.15%
|
15.60
|
16.25
|
15.45
|
15.95
|
15.68
|
13.00
|
42,200
|
|
|
11/3/2023
|
-0.55 / -3.26%
|
16.10
|
16.50
|
15.70
|
16.30
|
15.91
|
13.28
|
108,100
|
|
|
11/2/2023
|
+0.80 / +4.98%
|
16.05
|
17.00
|
15.50
|
16.85
|
15.99
|
13.73
|
37,000
|
|
|
11/1/2023
|
-1.20 / -6.96%
|
16.50
|
16.90
|
16.05
|
16.05
|
16.12
|
13.08
|
85,500
|
|
|
10/31/2023
|
-0.60 / -3.36%
|
17.30
|
17.30
|
17.00
|
17.25
|
17.21
|
14.06
|
11,900
|
|
|
10/30/2023
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.85
|
17.85
|
17.98
|
14.55
|
2,600
|
|
|
10/27/2023
|
-1.35 / -6.92%
|
19.40
|
19.40
|
18.15
|
18.15
|
18.24
|
14.79
|
28,000
|
|
|
10/26/2023
|
-0.20 / -1.02%
|
19.30
|
19.50
|
18.35
|
19.50
|
18.73
|
15.89
|
33,600
|
|
|
10/25/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.05
|
700
|
|
|
10/24/2023
|
-0.30 / -1.50%
|
20.40
|
20.70
|
19.30
|
19.70
|
19.84
|
16.05
|
31,000
|
|
|
10/23/2023
|
-1.50 / -6.98%
|
20.60
|
20.90
|
20.00
|
20.00
|
20.40
|
16.30
|
52,600
|
|
|
10/20/2023
|
+1.10 / +5.39%
|
20.60
|
21.55
|
20.35
|
21.50
|
21.12
|
17.52
|
22,200
|
|
|
10/19/2023
|
-1.50 / -6.85%
|
21.30
|
21.85
|
20.40
|
20.40
|
20.89
|
16.62
|
80,000
|
|
|
10/18/2023
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.00
|
21.90
|
21.41
|
17.85
|
49,400
|
|
|
10/17/2023
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.70
|
21.95
|
21.87
|
17.89
|
11,400
|
|
|
10/16/2023
|
+0.05 / +0.23%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.77
|
17.93
|
2,500
|
|
|
10/13/2023
|
-0.05 / -0.23%
|
21.90
|
21.95
|
21.50
|
21.95
|
21.75
|
17.89
|
25,100
|
|
|
10/12/2023
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.07
|
17.93
|
8,800
|
|
|
10/11/2023
|
-0.80 / -3.51%
|
22.05
|
22.05
|
21.50
|
22.00
|
21.82
|
17.93
|
25,400
|
|
|
10/10/2023
|
-0.60 / -2.56%
|
23.20
|
23.20
|
21.80
|
22.80
|
22.19
|
18.58
|
145,800
|
|
|
10/9/2023
|
+0.20 / +0.86%
|
24.00
|
24.10
|
22.90
|
23.40
|
23.24
|
19.07
|
44,200
|
|
|
10/6/2023
|
+1.25 / +5.69%
|
21.85
|
23.20
|
21.40
|
23.20
|
22.14
|
18.90
|
113,900
|
|
|