|
Closing price on 2/9/2023
|
|
| Open |
18.25 |
| High |
19.80 |
| Low |
18.25 |
| Volume |
1,700 |
| Split-adjusted Price |
17.71 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2023
|
+0.30 / +1.52%
|
19.95
|
20.40
|
19.10
|
20.00
|
19.90
|
18.17
|
1,700
|
|
|
1/9/2023
|
-0.25 / -1.25%
|
19.95
|
19.95
|
19.00
|
19.70
|
19.83
|
17.89
|
1,000
|
|
|
1/6/2023
|
-0.40 / -1.97%
|
19.90
|
19.95
|
18.95
|
19.95
|
19.36
|
18.12
|
8,800
|
|
|
1/5/2023
|
-0.15 / -0.73%
|
20.50
|
20.90
|
20.35
|
20.35
|
20.42
|
18.48
|
1,700
|
|
|
1/4/2023
|
-0.50 / -2.38%
|
20.95
|
20.95
|
19.55
|
20.50
|
19.93
|
18.62
|
13,300
|
|
|
1/3/2023
|
+0.10 / +0.48%
|
21.15
|
21.15
|
19.70
|
21.00
|
20.30
|
19.07
|
4,800
|
|
|
12/30/2022
|
-0.30 / -1.42%
|
19.85
|
20.90
|
19.75
|
20.90
|
20.04
|
18.98
|
4,600
|
|
|
12/29/2022
|
+0.20 / +0.95%
|
20.95
|
21.45
|
20.85
|
21.20
|
21.13
|
19.26
|
5,800
|
|
|
12/28/2022
|
+0.05 / +0.24%
|
20.95
|
21.00
|
19.55
|
21.00
|
20.74
|
19.07
|
3,100
|
|
|
12/27/2022
|
0.00 / 0.00%
|
20.80
|
20.95
|
20.80
|
20.95
|
20.86
|
19.03
|
500
|
|
|
12/26/2022
|
+0.25 / +1.21%
|
21.00
|
21.00
|
19.35
|
20.95
|
20.41
|
19.03
|
2,100
|
|
|
12/23/2022
|
+0.50 / +2.48%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.63
|
18.80
|
900
|
|
|
12/22/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.35
|
0
|
|
|