|
Closing price on 4/18/2023
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
24.70 |
| Volume |
12,600 |
| Split-adjusted Price |
20.78 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
+0.20 / +0.79%
|
25.30
|
25.50
|
24.70
|
25.50
|
25.09
|
20.78
|
12,600
|
|
|
4/17/2023
|
+0.30 / +1.20%
|
25.30
|
25.30
|
24.50
|
25.30
|
24.68
|
20.62
|
22,500
|
|
|
4/14/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.00
|
24.84
|
20.37
|
21,700
|
|
|
4/13/2023
|
+0.75 / +3.09%
|
24.50
|
25.10
|
24.50
|
25.00
|
24.98
|
20.37
|
23,700
|
|
|
4/12/2023
|
-0.45 / -1.82%
|
24.70
|
24.70
|
23.90
|
24.25
|
24.20
|
19.76
|
9,700
|
|
|
4/11/2023
|
-0.45 / -1.79%
|
25.00
|
25.00
|
24.00
|
24.70
|
24.50
|
20.13
|
20,000
|
|
|
4/10/2023
|
-1.15 / -4.37%
|
26.00
|
26.00
|
25.00
|
25.15
|
25.33
|
20.49
|
32,500
|
|
|
4/7/2023
|
+0.30 / +1.15%
|
25.80
|
26.30
|
24.70
|
26.30
|
25.74
|
21.43
|
13,500
|
|
|
4/6/2023
|
+0.85 / +3.38%
|
25.80
|
26.00
|
24.50
|
26.00
|
25.20
|
21.19
|
34,200
|
|
|
4/5/2023
|
-0.35 / -1.37%
|
25.50
|
27.25
|
25.00
|
25.15
|
26.13
|
20.49
|
120,900
|
|
|
4/4/2023
|
+0.40 / +1.59%
|
24.90
|
25.60
|
24.50
|
25.50
|
25.10
|
20.78
|
22,800
|
|
|
4/3/2023
|
+0.10 / +0.40%
|
24.50
|
25.30
|
24.50
|
25.10
|
25.00
|
20.45
|
26,800
|
|
|
3/31/2023
|
-0.05 / -0.20%
|
24.90
|
25.00
|
24.20
|
25.00
|
24.55
|
20.37
|
18,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.00
|
25.05
|
24.45
|
20.41
|
48,400
|
|
|
3/29/2023
|
-0.05 / -0.20%
|
24.70
|
25.05
|
23.90
|
25.05
|
24.23
|
20.41
|
48,000
|
|
|
3/28/2023
|
-0.20 / -0.79%
|
25.00
|
25.45
|
24.70
|
25.10
|
25.04
|
20.45
|
8,900
|
|
|
3/27/2023
|
-0.60 / -2.32%
|
25.25
|
25.50
|
24.10
|
25.30
|
24.95
|
20.62
|
23,500
|
|
|
3/24/2023
|
+0.50 / +1.97%
|
25.35
|
26.00
|
23.70
|
25.90
|
25.32
|
21.10
|
28,100
|
|
|
3/23/2023
|
-1.55 / -5.75%
|
26.20
|
26.30
|
25.20
|
25.40
|
25.74
|
20.70
|
20,900
|
|
|
3/22/2023
|
+0.50 / +1.89%
|
26.45
|
27.20
|
24.60
|
26.95
|
25.54
|
21.96
|
50,500
|
|
|
3/21/2023
|
+1.20 / +4.75%
|
27.00
|
27.00
|
25.20
|
26.45
|
26.76
|
21.55
|
118,100
|
|
|
3/20/2023
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.25
|
25.25
|
25.25
|
20.58
|
32,400
|
|
|
3/17/2023
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.23
|
52,800
|
|
|
3/16/2023
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.50
|
22.10
|
21.43
|
18.01
|
55,900
|
|
|
3/15/2023
|
+1.20 / +6.15%
|
19.55
|
20.70
|
19.50
|
20.70
|
19.84
|
16.87
|
25,800
|
|
|
3/14/2023
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.21
|
15.89
|
5,900
|
|
|
3/13/2023
|
+0.45 / +2.43%
|
18.55
|
19.10
|
18.55
|
19.00
|
18.92
|
15.48
|
19,400
|
|
|
3/10/2023
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.55
|
18.55
|
18.55
|
15.12
|
4,100
|
|
|
3/9/2023
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.45
|
18.60
|
18.52
|
15.16
|
7,600
|
|
|
3/8/2023
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.30
|
18.60
|
18.49
|
15.16
|
5,600
|
|
|