|
Closing price on 7/15/2022
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
15,200 |
| Split-adjusted Price |
16.85 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2022
|
+0.30 / +1.39%
|
21.50
|
21.90
|
21.40
|
21.90
|
21.50
|
16.85
|
15,200
|
|
|
7/14/2022
|
-0.85 / -3.79%
|
22.40
|
22.40
|
21.60
|
21.60
|
21.85
|
16.62
|
2,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.45
|
22.07
|
17.27
|
4,600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
22.45
|
22.45
|
21.00
|
22.45
|
21.87
|
17.27
|
4,300
|
|
|
7/11/2022
|
+0.20 / +0.90%
|
22.50
|
22.50
|
21.20
|
22.45
|
21.83
|
17.27
|
3,000
|
|
|
7/8/2022
|
+0.25 / +1.14%
|
22.30
|
22.30
|
22.10
|
22.25
|
22.21
|
17.12
|
3,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.03
|
16.93
|
1,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.93
|
100
|
|
|
7/5/2022
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.95
|
16.93
|
13,700
|
|
|
7/4/2022
|
-0.15 / -0.67%
|
22.00
|
22.30
|
22.00
|
22.15
|
22.15
|
17.04
|
6,300
|
|
|
7/1/2022
|
-0.40 / -1.76%
|
21.85
|
22.70
|
21.50
|
22.30
|
21.86
|
17.16
|
1,400
|
|
|
6/30/2022
|
+0.25 / +1.11%
|
23.15
|
23.15
|
21.90
|
22.70
|
22.52
|
17.47
|
4,400
|
|
|
6/29/2022
|
-0.05 / -0.22%
|
22.60
|
22.85
|
21.90
|
22.45
|
22.21
|
17.27
|
1,800
|
|
|
6/28/2022
|
-0.15 / -0.66%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.08
|
17.31
|
11,300
|
|
|
6/27/2022
|
+0.45 / +2.03%
|
22.95
|
22.95
|
21.60
|
22.65
|
22.33
|
17.43
|
3,400
|
|
|
6/24/2022
|
-1.20 / -5.13%
|
23.40
|
23.40
|
22.20
|
22.20
|
23.12
|
17.08
|
12,900
|
|
|
6/23/2022
|
-0.90 / -3.70%
|
23.95
|
23.95
|
23.40
|
23.40
|
23.68
|
18.01
|
800
|
|
|
6/22/2022
|
+1.00 / +4.29%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.45
|
18.70
|
1,300
|
|
|
6/21/2022
|
-0.20 / -0.85%
|
23.45
|
23.45
|
21.90
|
23.30
|
22.49
|
17.93
|
10,100
|
|
|
6/20/2022
|
-1.45 / -5.81%
|
24.95
|
24.95
|
23.25
|
23.50
|
23.46
|
18.08
|
5,900
|
|
|
6/17/2022
|
-0.85 / -3.29%
|
24.00
|
25.65
|
24.00
|
24.95
|
24.17
|
19.20
|
4,400
|
|
|
6/16/2022
|
+0.85 / +3.41%
|
25.20
|
26.40
|
23.40
|
25.80
|
24.86
|
19.85
|
6,100
|
|
|
6/15/2022
|
0.00 / 0.00%
|
24.00
|
24.95
|
23.40
|
24.95
|
23.91
|
19.20
|
5,300
|
|
|
6/14/2022
|
-0.05 / -0.20%
|
25.40
|
25.40
|
23.80
|
24.95
|
23.87
|
19.20
|
7,800
|
|
|
6/13/2022
|
-0.50 / -1.96%
|
25.50
|
25.50
|
23.80
|
25.00
|
24.32
|
19.24
|
7,600
|
|
|
6/10/2022
|
-0.50 / -1.92%
|
25.80
|
26.00
|
25.00
|
25.50
|
25.32
|
19.62
|
3,300
|
|
|
6/9/2022
|
+0.40 / +1.56%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.90
|
20.01
|
2,300
|
|
|
6/8/2022
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.00
|
25.60
|
25.47
|
19.70
|
6,300
|
|
|
6/7/2022
|
-0.90 / -3.41%
|
24.90
|
25.50
|
24.60
|
25.50
|
24.78
|
19.62
|
8,000
|
|
|
6/6/2022
|
+1.00 / +3.94%
|
25.40
|
27.00
|
25.20
|
26.40
|
25.49
|
20.31
|
7,000
|
|
|