|
|
Closing price on 7/4/2023
|
|
| Open |
23.50 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
5,300 |
| Split-adjusted Price |
21.71 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.51
|
21.71
|
5,300
|
|
|
7/3/2023
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.71
|
21.80
|
2,400
|
|
|
6/30/2023
|
-0.15 / -0.62%
|
23.80
|
23.95
|
23.40
|
23.95
|
23.55
|
21.75
|
11,800
|
|
|
6/29/2023
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.60
|
24.10
|
23.91
|
21.89
|
16,100
|
|
|
6/28/2023
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.07
|
21.80
|
2,000
|
|
|
6/27/2023
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.39
|
22.16
|
5,300
|
|
|
6/26/2023
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.18
|
21.80
|
600
|
|
|
6/23/2023
|
-0.20 / -0.82%
|
24.40
|
24.40
|
23.70
|
24.30
|
23.97
|
22.07
|
16,900
|
|
|
6/22/2023
|
+0.35 / +1.45%
|
24.15
|
24.50
|
24.10
|
24.50
|
24.26
|
22.25
|
21,100
|
|
|
6/21/2023
|
-0.55 / -2.23%
|
24.20
|
24.40
|
23.20
|
24.15
|
23.91
|
21.93
|
10,400
|
|
|
6/20/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.00
|
24.70
|
24.87
|
22.43
|
16,700
|
|
|
6/19/2023
|
-0.40 / -1.59%
|
24.20
|
24.75
|
23.90
|
24.70
|
24.04
|
22.43
|
16,400
|
|
|
6/16/2023
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.50
|
25.10
|
25.07
|
22.80
|
17,200
|
|
|
6/15/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
22.80
|
0
|
|
|
6/14/2023
|
-0.30 / -1.18%
|
25.40
|
25.50
|
24.40
|
25.10
|
24.61
|
22.80
|
27,900
|
|
|
6/13/2023
|
+0.45 / +1.80%
|
24.80
|
25.50
|
24.50
|
25.40
|
25.04
|
23.07
|
21,700
|
|
|
6/12/2023
|
-0.25 / -0.99%
|
25.15
|
25.30
|
24.50
|
24.95
|
24.96
|
22.66
|
23,100
|
|
|
6/9/2023
|
+1.20 / +5.00%
|
24.60
|
25.20
|
24.20
|
25.20
|
24.72
|
22.89
|
15,900
|
|
|
6/8/2023
|
-0.50 / -2.04%
|
24.50
|
24.80
|
24.00
|
24.00
|
24.16
|
21.80
|
10,300
|
|
|
6/7/2023
|
-0.50 / -2.00%
|
24.80
|
24.80
|
23.80
|
24.50
|
23.94
|
22.25
|
37,200
|
|
|
6/6/2023
|
+0.10 / +0.40%
|
24.65
|
25.00
|
24.65
|
24.80
|
24.95
|
22.52
|
1,100
|
|
|
6/5/2023
|
+0.20 / +0.82%
|
23.85
|
24.90
|
23.80
|
24.70
|
23.98
|
22.43
|
4,400
|
|
|
6/2/2023
|
-0.45 / -1.80%
|
24.30
|
24.50
|
23.80
|
24.50
|
23.99
|
22.25
|
12,500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
24.60
|
24.95
|
24.30
|
24.95
|
24.60
|
22.66
|
18,400
|
|
|
5/31/2023
|
0.00 / 0.00%
|
24.00
|
24.95
|
24.00
|
24.95
|
24.03
|
22.66
|
7,300
|
|
|
5/30/2023
|
-0.25 / -0.99%
|
24.40
|
24.95
|
24.00
|
24.95
|
24.10
|
22.66
|
10,500
|
|
|
5/29/2023
|
+0.10 / +0.40%
|
24.50
|
25.20
|
24.30
|
25.20
|
24.77
|
22.89
|
25,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.50
|
25.10
|
24.56
|
22.80
|
3,300
|
|
|
5/25/2023
|
+0.20 / +0.80%
|
24.50
|
25.30
|
24.50
|
25.10
|
24.76
|
22.80
|
3,200
|
|
|
5/24/2023
|
-0.20 / -0.80%
|
24.60
|
25.20
|
24.50
|
24.90
|
24.62
|
22.62
|
6,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|