|
Closing price on 9/19/2022
|
|
| Open |
21.90 |
| High |
23.00 |
| Low |
21.85 |
| Volume |
4,900 |
| Split-adjusted Price |
17.66 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.10 / -0.43%
|
21.90
|
23.00
|
21.85
|
22.95
|
21.97
|
17.66
|
4,900
|
|
|
9/16/2022
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.35
|
23.05
|
22.51
|
17.74
|
9,600
|
|
|
9/15/2022
|
+0.05 / +0.22%
|
22.45
|
23.05
|
22.45
|
23.05
|
22.91
|
17.74
|
3,000
|
|
|
9/14/2022
|
-0.55 / -2.34%
|
22.50
|
23.15
|
22.50
|
23.00
|
23.02
|
17.70
|
3,700
|
|
|
9/13/2022
|
-0.25 / -1.05%
|
22.70
|
23.55
|
22.70
|
23.55
|
23.02
|
18.12
|
1,800
|
|
|
9/12/2022
|
-0.05 / -0.21%
|
23.05
|
23.80
|
23.05
|
23.80
|
23.56
|
18.31
|
700
|
|
|
9/9/2022
|
+0.25 / +1.06%
|
24.20
|
24.20
|
22.70
|
23.85
|
23.06
|
18.35
|
3,800
|
|
|
9/8/2022
|
-0.50 / -2.07%
|
23.65
|
23.65
|
23.60
|
23.60
|
23.60
|
18.16
|
300
|
|
|
9/7/2022
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.54
|
100
|
|
|
9/6/2022
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.30
|
24.20
|
23.50
|
18.62
|
7,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
23.25
|
24.30
|
23.25
|
24.30
|
23.93
|
18.70
|
2,800
|
|
|
8/31/2022
|
+0.40 / +1.67%
|
24.85
|
24.85
|
24.30
|
24.30
|
24.33
|
18.70
|
11,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.94
|
18.39
|
2,700
|
|
|
8/29/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.20
|
23.90
|
23.71
|
18.39
|
7,500
|
|
|
8/26/2022
|
-0.90 / -3.63%
|
24.70
|
25.20
|
23.70
|
23.90
|
24.15
|
18.39
|
3,600
|
|
|
8/25/2022
|
-0.15 / -0.60%
|
25.00
|
25.00
|
23.35
|
24.80
|
24.19
|
19.08
|
16,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
23.50
|
25.65
|
23.50
|
24.95
|
24.75
|
19.20
|
4,600
|
|
|
8/23/2022
|
-0.05 / -0.20%
|
24.05
|
25.00
|
24.05
|
24.95
|
24.57
|
19.20
|
700
|
|
|
8/22/2022
|
+0.20 / +0.81%
|
23.90
|
25.00
|
23.50
|
25.00
|
24.17
|
19.24
|
4,800
|
|
|
8/19/2022
|
-0.10 / -0.40%
|
24.85
|
24.90
|
23.80
|
24.80
|
24.28
|
19.08
|
5,400
|
|
|
8/18/2022
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.88
|
19.16
|
2,100
|
|
|
8/17/2022
|
-0.30 / -1.19%
|
24.50
|
25.00
|
23.85
|
24.85
|
24.27
|
19.12
|
30,200
|
|
|
8/16/2022
|
+0.30 / +1.21%
|
24.90
|
25.50
|
24.00
|
25.15
|
24.78
|
19.35
|
10,300
|
|
|
8/15/2022
|
-1.15 / -4.42%
|
24.70
|
25.50
|
24.60
|
24.85
|
24.91
|
19.12
|
7,400
|
|
|
8/12/2022
|
+0.20 / +0.78%
|
27.05
|
27.05
|
25.80
|
26.00
|
26.08
|
20.01
|
24,300
|
|
|
8/11/2022
|
+1.65 / +6.83%
|
25.80
|
25.80
|
25.00
|
25.80
|
25.78
|
19.85
|
58,300
|
|
|
8/10/2022
|
+1.55 / +6.86%
|
21.95
|
24.15
|
21.95
|
24.15
|
23.63
|
18.58
|
25,100
|
|
|
8/9/2022
|
+0.15 / +0.67%
|
22.45
|
22.60
|
22.30
|
22.60
|
22.47
|
17.39
|
26,800
|
|
|
8/8/2022
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.40
|
22.45
|
22.49
|
17.27
|
10,400
|
|
|
8/5/2022
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.17
|
17.31
|
7,500
|
|
|