|
|
Closing price on 8/3/2023
|
|
| Open |
22.35 |
| High |
22.35 |
| Low |
22.00 |
| Volume |
20,600 |
| Split-adjusted Price |
20.12 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2023
|
-0.35 / -1.51%
|
23.00
|
23.40
|
22.50
|
22.90
|
22.80
|
20.80
|
15,600
|
|
|
7/7/2023
|
-0.15 / -0.64%
|
22.80
|
23.50
|
21.80
|
23.25
|
22.86
|
21.12
|
32,600
|
|
|
7/6/2023
|
+0.35 / +1.52%
|
23.00
|
23.40
|
22.95
|
23.40
|
23.05
|
21.25
|
6,600
|
|
|
7/5/2023
|
-0.85 / -3.56%
|
23.50
|
23.80
|
22.60
|
23.05
|
23.17
|
20.94
|
8,000
|
|
|
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
|
|
|
|
|
|