|
|
Closing price on 5/8/2023
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
20,600 |
| Split-adjusted Price |
22.89 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.90
|
25.20
|
25.18
|
22.89
|
20,600
|
|
|
5/5/2023
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.80
|
25.20
|
24.99
|
22.89
|
7,900
|
|
|
5/4/2023
|
+0.10 / +0.40%
|
25.30
|
25.50
|
24.50
|
25.20
|
24.98
|
22.89
|
13,800
|
|
|
4/28/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.14
|
22.80
|
2,200
|
|
|
4/27/2023
|
+0.15 / +0.60%
|
24.90
|
25.70
|
24.40
|
25.10
|
25.11
|
22.80
|
28,800
|
|
|
4/26/2023
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.95
|
24.95
|
24.98
|
22.66
|
1,800
|
|
|
4/25/2023
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.70
|
25.10
|
24.86
|
22.80
|
9,300
|
|
|
4/24/2023
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.02
|
22.89
|
4,100
|
|
|
4/21/2023
|
+0.10 / +0.40%
|
25.30
|
25.30
|
24.95
|
25.10
|
25.07
|
22.80
|
14,500
|
|
|
4/20/2023
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.70
|
25.00
|
24.93
|
22.71
|
19,400
|
|
|
4/19/2023
|
-0.50 / -1.96%
|
25.20
|
25.40
|
24.80
|
25.00
|
24.92
|
22.71
|
15,300
|
|
|
4/18/2023
|
+0.20 / +0.79%
|
25.30
|
25.50
|
24.70
|
25.50
|
25.09
|
23.16
|
12,600
|
|
|
4/17/2023
|
+0.30 / +1.20%
|
25.30
|
25.30
|
24.50
|
25.30
|
24.68
|
22.98
|
22,500
|
|
|
4/14/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.00
|
24.84
|
22.71
|
21,700
|
|
|
4/13/2023
|
+0.75 / +3.09%
|
24.50
|
25.10
|
24.50
|
25.00
|
24.98
|
22.71
|
23,700
|
|
|
4/12/2023
|
-0.45 / -1.82%
|
24.70
|
24.70
|
23.90
|
24.25
|
24.20
|
22.03
|
9,700
|
|
|
4/11/2023
|
-0.45 / -1.79%
|
25.00
|
25.00
|
24.00
|
24.70
|
24.50
|
22.43
|
20,000
|
|
|
4/10/2023
|
-1.15 / -4.37%
|
26.00
|
26.00
|
25.00
|
25.15
|
25.33
|
22.84
|
32,500
|
|
|
4/7/2023
|
+0.30 / +1.15%
|
25.80
|
26.30
|
24.70
|
26.30
|
25.74
|
23.89
|
13,500
|
|
|
4/6/2023
|
+0.85 / +3.38%
|
25.80
|
26.00
|
24.50
|
26.00
|
25.20
|
23.61
|
34,200
|
|
|
4/5/2023
|
-0.35 / -1.37%
|
25.50
|
27.25
|
25.00
|
25.15
|
26.13
|
22.84
|
120,900
|
|
|
4/4/2023
|
+0.40 / +1.59%
|
24.90
|
25.60
|
24.50
|
25.50
|
25.10
|
23.16
|
22,800
|
|
|
4/3/2023
|
+0.10 / +0.40%
|
24.50
|
25.30
|
24.50
|
25.10
|
25.00
|
22.80
|
26,800
|
|
|
3/31/2023
|
-0.05 / -0.20%
|
24.90
|
25.00
|
24.20
|
25.00
|
24.55
|
22.71
|
18,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.00
|
25.05
|
24.45
|
22.75
|
48,400
|
|
|
3/29/2023
|
-0.05 / -0.20%
|
24.70
|
25.05
|
23.90
|
25.05
|
24.23
|
22.75
|
48,000
|
|
|
3/28/2023
|
-0.20 / -0.79%
|
25.00
|
25.45
|
24.70
|
25.10
|
25.04
|
22.80
|
8,900
|
|
|
3/27/2023
|
-0.60 / -2.32%
|
25.25
|
25.50
|
24.10
|
25.30
|
24.95
|
22.98
|
23,500
|
|
|
3/24/2023
|
+0.50 / +1.97%
|
25.35
|
26.00
|
23.70
|
25.90
|
25.32
|
23.52
|
28,100
|
|
|
3/23/2023
|
-1.55 / -5.75%
|
26.20
|
26.30
|
25.20
|
25.40
|
25.74
|
23.07
|
20,900
|
|
|
|
|
|