|
|
Closing price on 8/21/2023
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.60 |
| Volume |
30,500 |
| Split-adjusted Price |
19.26 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.35 / -1.62%
|
21.00
|
21.30
|
20.60
|
21.20
|
20.75
|
19.26
|
30,500
|
|
|
8/18/2023
|
0.00 / 0.00%
|
21.55
|
21.55
|
20.60
|
21.55
|
21.19
|
19.57
|
58,800
|
|
|
8/17/2023
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.55
|
21.55
|
21.63
|
19.57
|
29,600
|
|
|
8/16/2023
|
-0.10 / -0.46%
|
21.75
|
21.85
|
21.55
|
21.85
|
21.58
|
19.85
|
31,300
|
|
|
8/15/2023
|
-0.05 / -0.23%
|
21.80
|
21.95
|
21.70
|
21.95
|
21.74
|
19.94
|
8,300
|
|
|
8/14/2023
|
+0.35 / +1.62%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
19.98
|
20,400
|
|
|
8/11/2023
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.60
|
21.65
|
21.64
|
19.66
|
3,300
|
|
|
8/10/2023
|
-0.05 / -0.23%
|
21.85
|
21.85
|
21.55
|
21.80
|
21.70
|
19.80
|
14,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.70
|
21.85
|
21.84
|
19.85
|
2,600
|
|
|
8/8/2023
|
+0.20 / +0.92%
|
21.65
|
22.00
|
21.65
|
21.85
|
21.74
|
19.85
|
19,100
|
|
|
8/7/2023
|
-0.55 / -2.48%
|
22.15
|
22.15
|
21.55
|
21.65
|
21.81
|
19.66
|
23,500
|
|
|
8/4/2023
|
+0.05 / +0.23%
|
22.15
|
22.20
|
21.90
|
22.20
|
22.05
|
20.16
|
18,800
|
|
|
8/3/2023
|
-0.25 / -1.12%
|
22.35
|
22.35
|
22.00
|
22.15
|
22.10
|
20.12
|
20,600
|
|
|
8/2/2023
|
+0.10 / +0.45%
|
22.30
|
22.45
|
22.00
|
22.40
|
22.25
|
20.34
|
4,400
|
|
|
8/1/2023
|
-0.05 / -0.22%
|
22.00
|
22.35
|
21.60
|
22.30
|
21.74
|
20.25
|
42,600
|
|
|
7/31/2023
|
-0.15 / -0.67%
|
22.20
|
22.45
|
21.60
|
22.35
|
21.96
|
20.30
|
35,700
|
|
|
7/28/2023
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.37
|
20.44
|
24,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.26
|
20.44
|
13,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.35
|
22.50
|
22.54
|
20.44
|
800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.20
|
22.50
|
22.27
|
20.44
|
29,600
|
|
|
7/24/2023
|
-0.20 / -0.88%
|
22.40
|
22.70
|
22.20
|
22.50
|
22.26
|
20.44
|
22,900
|
|
|
7/21/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.61
|
20.62
|
28,600
|
|
|
7/20/2023
|
+0.05 / +0.22%
|
22.65
|
22.70
|
22.10
|
22.70
|
22.44
|
20.62
|
19,200
|
|
|
7/19/2023
|
+0.15 / +0.67%
|
22.70
|
22.70
|
22.35
|
22.65
|
22.48
|
20.57
|
17,900
|
|
|
7/18/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.28
|
20.44
|
24,700
|
|
|
7/17/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.41
|
20.44
|
29,100
|
|
|
7/14/2023
|
-0.25 / -1.10%
|
22.70
|
22.70
|
22.00
|
22.50
|
22.23
|
20.44
|
16,000
|
|
|
7/13/2023
|
-0.25 / -1.09%
|
23.20
|
23.20
|
22.10
|
22.75
|
22.32
|
20.66
|
12,800
|
|
|
7/12/2023
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.20
|
23.00
|
22.41
|
20.89
|
10,400
|
|
|
7/11/2023
|
0.00 / 0.00%
|
23.35
|
23.40
|
22.20
|
22.90
|
22.50
|
20.80
|
22,800
|
|
|
|
|
|