|
Closing price on 2/28/2023
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.95 |
| Volume |
2,100 |
| Split-adjusted Price |
16.80 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.95
|
18.50
|
18.34
|
16.80
|
2,100
|
|
|
2/27/2023
|
+0.20 / +1.09%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.25
|
16.80
|
4,600
|
|
|
2/24/2023
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.04
|
16.62
|
1,900
|
|
|
2/23/2023
|
-0.65 / -3.43%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.21
|
16.62
|
6,400
|
|
|
2/22/2023
|
+0.15 / +0.80%
|
18.80
|
19.70
|
18.50
|
18.95
|
18.69
|
17.21
|
3,900
|
|
|
2/21/2023
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.81
|
17.08
|
8,300
|
|
|
2/20/2023
|
+0.35 / +1.89%
|
19.20
|
19.20
|
18.85
|
18.85
|
18.89
|
17.12
|
1,200
|
|
|
2/17/2023
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.68
|
16.80
|
2,300
|
|
|
2/16/2023
|
-0.10 / -0.52%
|
18.70
|
19.20
|
18.70
|
19.00
|
18.90
|
17.26
|
3,600
|
|
|
2/15/2023
|
-0.35 / -1.80%
|
19.90
|
19.90
|
18.55
|
19.10
|
19.02
|
17.35
|
14,500
|
|
|
2/14/2023
|
+0.30 / +1.57%
|
19.15
|
20.00
|
18.25
|
19.45
|
19.41
|
17.67
|
4,900
|
|
|
2/13/2023
|
-0.35 / -1.79%
|
19.30
|
19.30
|
18.90
|
19.15
|
19.00
|
17.39
|
5,300
|
|
|
2/10/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.71
|
0
|
|
|
2/9/2023
|
+0.40 / +2.09%
|
18.25
|
19.80
|
18.25
|
19.50
|
19.37
|
17.71
|
1,700
|
|
|
2/8/2023
|
-0.20 / -1.04%
|
18.50
|
19.10
|
18.50
|
19.10
|
18.89
|
17.35
|
31,200
|
|
|
2/7/2023
|
-0.15 / -0.77%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.17
|
17.53
|
300
|
|
|
2/6/2023
|
-0.30 / -1.52%
|
19.50
|
19.50
|
18.80
|
19.45
|
18.80
|
17.67
|
4,100
|
|
|
2/3/2023
|
-0.10 / -0.50%
|
18.75
|
19.75
|
18.60
|
19.75
|
18.91
|
17.94
|
12,600
|
|
|
2/2/2023
|
-0.15 / -0.75%
|
18.80
|
19.90
|
18.75
|
19.85
|
19.17
|
18.03
|
4,800
|
|
|
2/1/2023
|
-0.90 / -4.31%
|
20.00
|
20.05
|
19.60
|
20.00
|
19.87
|
18.17
|
7,800
|
|
|
1/31/2023
|
+0.60 / +2.96%
|
19.35
|
20.90
|
19.30
|
20.90
|
19.68
|
18.98
|
9,700
|
|
|
1/30/2023
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.70
|
20.30
|
19.98
|
18.44
|
10,400
|
|
|
1/27/2023
|
+0.50 / +2.53%
|
19.55
|
20.30
|
19.55
|
20.30
|
19.71
|
18.44
|
2,600
|
|
|
1/19/2023
|
+0.45 / +2.33%
|
19.85
|
20.35
|
19.80
|
19.80
|
19.89
|
17.98
|
1,000
|
|
|
1/18/2023
|
+0.35 / +1.84%
|
18.90
|
19.35
|
18.85
|
19.35
|
18.99
|
17.57
|
1,200
|
|
|
1/17/2023
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.80
|
17.26
|
300
|
|
|
1/16/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.71
|
0
|
|
|
1/13/2023
|
-0.70 / -3.66%
|
18.05
|
18.75
|
18.05
|
18.40
|
18.40
|
16.71
|
2,600
|
|
|
1/12/2023
|
-0.85 / -4.26%
|
18.65
|
19.25
|
18.65
|
19.10
|
18.94
|
17.35
|
2,300
|
|
|
1/11/2023
|
-0.05 / -0.25%
|
19.20
|
19.95
|
19.20
|
19.95
|
19.28
|
18.12
|
4,900
|
|
|