|
Closing price on 7/24/2023
|
|
| Open |
22.40 |
| High |
22.70 |
| Low |
22.20 |
| Volume |
22,900 |
| Split-adjusted Price |
18.33 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
-0.20 / -0.88%
|
22.40
|
22.70
|
22.20
|
22.50
|
22.26
|
18.33
|
22,900
|
|
|
7/21/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.61
|
18.50
|
28,600
|
|
|
7/20/2023
|
+0.05 / +0.22%
|
22.65
|
22.70
|
22.10
|
22.70
|
22.44
|
18.50
|
19,200
|
|
|
7/19/2023
|
+0.15 / +0.67%
|
22.70
|
22.70
|
22.35
|
22.65
|
22.48
|
18.46
|
17,900
|
|
|
7/18/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.28
|
18.33
|
24,700
|
|
|
7/17/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.41
|
18.33
|
29,100
|
|
|
7/14/2023
|
-0.25 / -1.10%
|
22.70
|
22.70
|
22.00
|
22.50
|
22.23
|
18.33
|
16,000
|
|
|
7/13/2023
|
-0.25 / -1.09%
|
23.20
|
23.20
|
22.10
|
22.75
|
22.32
|
18.54
|
12,800
|
|
|
7/12/2023
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.20
|
23.00
|
22.41
|
18.74
|
10,400
|
|
|
7/11/2023
|
0.00 / 0.00%
|
23.35
|
23.40
|
22.20
|
22.90
|
22.50
|
18.66
|
22,800
|
|
|
7/10/2023
|
-0.35 / -1.51%
|
23.00
|
23.40
|
22.50
|
22.90
|
22.80
|
18.66
|
15,600
|
|
|
7/7/2023
|
-0.15 / -0.64%
|
22.80
|
23.50
|
21.80
|
23.25
|
22.86
|
18.95
|
32,600
|
|
|
7/6/2023
|
+0.35 / +1.52%
|
23.00
|
23.40
|
22.95
|
23.40
|
23.05
|
19.07
|
6,600
|
|
|
7/5/2023
|
-0.85 / -3.56%
|
23.50
|
23.80
|
22.60
|
23.05
|
23.17
|
18.78
|
8,000
|
|
|
7/4/2023
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.51
|
19.48
|
5,300
|
|
|
7/3/2023
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.71
|
19.56
|
2,400
|
|
|
6/30/2023
|
-0.15 / -0.62%
|
23.80
|
23.95
|
23.40
|
23.95
|
23.55
|
19.52
|
11,800
|
|
|
6/29/2023
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.60
|
24.10
|
23.91
|
19.64
|
16,100
|
|
|
6/28/2023
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.07
|
19.56
|
2,000
|
|
|
6/27/2023
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.39
|
19.88
|
5,300
|
|
|
6/26/2023
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.18
|
19.56
|
600
|
|
|
6/23/2023
|
-0.20 / -0.82%
|
24.40
|
24.40
|
23.70
|
24.30
|
23.97
|
19.80
|
16,900
|
|
|
6/22/2023
|
+0.35 / +1.45%
|
24.15
|
24.50
|
24.10
|
24.50
|
24.26
|
19.96
|
21,100
|
|
|
6/21/2023
|
-0.55 / -2.23%
|
24.20
|
24.40
|
23.20
|
24.15
|
23.91
|
19.68
|
10,400
|
|
|
6/20/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.00
|
24.70
|
24.87
|
20.13
|
16,700
|
|
|
6/19/2023
|
-0.40 / -1.59%
|
24.20
|
24.75
|
23.90
|
24.70
|
24.04
|
20.13
|
16,400
|
|
|
6/16/2023
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.50
|
25.10
|
25.07
|
20.45
|
17,200
|
|
|
6/15/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.45
|
0
|
|
|
6/14/2023
|
-0.30 / -1.18%
|
25.40
|
25.50
|
24.40
|
25.10
|
24.61
|
20.45
|
27,900
|
|
|
6/13/2023
|
+0.45 / +1.80%
|
24.80
|
25.50
|
24.50
|
25.40
|
25.04
|
20.70
|
21,700
|
|
|