|
Closing price on 6/9/2023
|
|
Open |
24.60 |
High |
25.20 |
Low |
24.20 |
Volume |
15,900 |
Split-adjusted Price |
20.53 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2023
|
+1.20 / +5.00%
|
24.60
|
25.20
|
24.20
|
25.20
|
24.72
|
20.53
|
15,900
|
|
6/8/2023
|
-0.50 / -2.04%
|
24.50
|
24.80
|
24.00
|
24.00
|
24.16
|
19.56
|
10,300
|
|
6/7/2023
|
-0.50 / -2.00%
|
24.80
|
24.80
|
23.80
|
24.50
|
23.94
|
19.96
|
37,200
|
|
6/6/2023
|
+0.10 / +0.40%
|
24.65
|
25.00
|
24.65
|
24.80
|
24.95
|
20.21
|
1,100
|
|
6/5/2023
|
+0.20 / +0.82%
|
23.85
|
24.90
|
23.80
|
24.70
|
23.98
|
20.13
|
4,400
|
|
6/2/2023
|
-0.45 / -1.80%
|
24.30
|
24.50
|
23.80
|
24.50
|
23.99
|
19.96
|
12,500
|
|
6/1/2023
|
0.00 / 0.00%
|
24.60
|
24.95
|
24.30
|
24.95
|
24.60
|
20.33
|
18,400
|
|
5/31/2023
|
0.00 / 0.00%
|
24.00
|
24.95
|
24.00
|
24.95
|
24.03
|
20.33
|
7,300
|
|
5/30/2023
|
-0.25 / -0.99%
|
24.40
|
24.95
|
24.00
|
24.95
|
24.10
|
20.33
|
10,500
|
|
5/29/2023
|
+0.10 / +0.40%
|
24.50
|
25.20
|
24.30
|
25.20
|
24.77
|
20.53
|
25,100
|
|
5/26/2023
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.50
|
25.10
|
24.56
|
20.45
|
3,300
|
|
5/25/2023
|
+0.20 / +0.80%
|
24.50
|
25.30
|
24.50
|
25.10
|
24.76
|
20.45
|
3,200
|
|
5/24/2023
|
-0.20 / -0.80%
|
24.60
|
25.20
|
24.50
|
24.90
|
24.62
|
20.29
|
6,600
|
|
5/23/2023
|
-0.05 / -0.20%
|
25.10
|
25.30
|
24.20
|
25.10
|
24.92
|
20.45
|
21,000
|
|
5/22/2023
|
-0.15 / -0.59%
|
24.70
|
25.15
|
24.60
|
25.15
|
24.79
|
20.49
|
3,200
|
|
5/19/2023
|
+0.10 / +0.40%
|
25.15
|
25.50
|
23.45
|
25.30
|
24.90
|
20.62
|
17,600
|
|
5/18/2023
|
-0.40 / -1.56%
|
25.40
|
25.40
|
24.60
|
25.20
|
24.80
|
20.53
|
15,100
|
|
5/17/2023
|
+0.30 / +1.19%
|
25.30
|
25.60
|
25.10
|
25.60
|
25.36
|
20.86
|
16,200
|
|
5/16/2023
|
-0.10 / -0.39%
|
25.25
|
25.30
|
24.50
|
25.30
|
24.84
|
20.62
|
11,800
|
|
5/15/2023
|
+0.30 / +1.20%
|
24.85
|
25.50
|
24.50
|
25.40
|
25.13
|
20.70
|
17,200
|
|
5/12/2023
|
+0.05 / +0.20%
|
25.10
|
25.10
|
24.85
|
25.10
|
25.00
|
20.45
|
1,200
|
|
5/11/2023
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.90
|
25.05
|
24.93
|
20.41
|
2,600
|
|
5/10/2023
|
0.00 / 0.00%
|
24.90
|
25.25
|
24.70
|
25.15
|
25.00
|
20.49
|
14,200
|
|
5/9/2023
|
-0.05 / -0.20%
|
25.15
|
25.15
|
24.90
|
25.15
|
24.98
|
20.49
|
5,800
|
|
5/8/2023
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.90
|
25.20
|
25.18
|
20.53
|
20,600
|
|
5/5/2023
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.80
|
25.20
|
24.99
|
20.53
|
7,900
|
|
5/4/2023
|
+0.10 / +0.40%
|
25.30
|
25.50
|
24.50
|
25.20
|
24.98
|
20.53
|
13,800
|
|
4/28/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.14
|
20.45
|
2,200
|
|
4/27/2023
|
+0.15 / +0.60%
|
24.90
|
25.70
|
24.40
|
25.10
|
25.11
|
20.45
|
28,800
|
|
4/26/2023
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.95
|
24.95
|
24.98
|
20.33
|
1,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|