|
Closing price on 9/5/2022
|
|
| Open |
23.25 |
| High |
24.30 |
| Low |
23.25 |
| Volume |
2,800 |
| Split-adjusted Price |
18.70 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2022
|
-0.10 / -0.44%
|
21.80
|
22.75
|
21.80
|
22.40
|
22.49
|
17.24
|
4,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.22
|
17.31
|
11,300
|
|
|
8/2/2022
|
+0.15 / +0.67%
|
22.50
|
23.00
|
21.80
|
22.50
|
22.44
|
17.31
|
4,300
|
|
|
8/1/2022
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.35
|
22.30
|
17.20
|
6,600
|
|
|
7/29/2022
|
0.00 / 0.00%
|
21.60
|
22.25
|
21.60
|
22.25
|
21.71
|
17.12
|
600
|
|
|
7/28/2022
|
-0.15 / -0.67%
|
22.25
|
22.30
|
21.95
|
22.25
|
22.02
|
17.12
|
12,500
|
|
|
7/27/2022
|
+0.75 / +3.46%
|
21.75
|
22.40
|
20.90
|
22.40
|
21.36
|
17.24
|
9,400
|
|
|
7/26/2022
|
-1.05 / -4.63%
|
22.55
|
22.60
|
21.65
|
21.65
|
22.44
|
16.66
|
1,800
|
|
|
7/25/2022
|
-0.10 / -0.44%
|
21.60
|
22.70
|
21.60
|
22.70
|
22.01
|
17.47
|
4,000
|
|
|
7/22/2022
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.00
|
22.80
|
22.65
|
17.54
|
6,200
|
|
|