|
Closing price on 9/7/2023
|
|
| Open |
21.05 |
| High |
21.10 |
| Low |
20.90 |
| Volume |
9,700 |
| Split-adjusted Price |
17.19 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+0.05 / +0.24%
|
21.05
|
21.10
|
20.90
|
21.10
|
20.96
|
17.19
|
9,700
|
|
|
9/6/2023
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.00
|
21.05
|
21.07
|
17.15
|
11,000
|
|
|
9/5/2023
|
+0.05 / +0.24%
|
21.10
|
21.20
|
20.90
|
21.15
|
21.00
|
17.23
|
14,800
|
|
|
8/31/2023
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.95
|
21.10
|
20.98
|
17.19
|
3,900
|
|
|
8/30/2023
|
-0.15 / -0.71%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
17.19
|
6,900
|
|
|
8/29/2023
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.80
|
21.25
|
20.93
|
17.32
|
12,400
|
|
|
8/28/2023
|
+0.20 / +0.95%
|
21.15
|
21.20
|
21.05
|
21.20
|
21.14
|
17.28
|
8,800
|
|
|
8/25/2023
|
0.00 / 0.00%
|
20.80
|
21.45
|
20.80
|
21.00
|
21.05
|
17.11
|
28,100
|
|
|
8/24/2023
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.95
|
21.00
|
20.96
|
17.11
|
1,200
|
|
|
8/23/2023
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.50
|
20.95
|
20.72
|
17.07
|
21,000
|
|
|
8/22/2023
|
-0.10 / -0.47%
|
20.75
|
21.10
|
20.50
|
21.10
|
20.59
|
17.19
|
4,400
|
|
|
8/21/2023
|
-0.35 / -1.62%
|
21.00
|
21.30
|
20.60
|
21.20
|
20.75
|
17.28
|
30,500
|
|
|
8/18/2023
|
0.00 / 0.00%
|
21.55
|
21.55
|
20.60
|
21.55
|
21.19
|
17.56
|
58,800
|
|
|
8/17/2023
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.55
|
21.55
|
21.63
|
17.56
|
29,600
|
|
|
8/16/2023
|
-0.10 / -0.46%
|
21.75
|
21.85
|
21.55
|
21.85
|
21.58
|
17.80
|
31,300
|
|
|
8/15/2023
|
-0.05 / -0.23%
|
21.80
|
21.95
|
21.70
|
21.95
|
21.74
|
17.89
|
8,300
|
|
|
8/14/2023
|
+0.35 / +1.62%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
17.93
|
20,400
|
|
|
8/11/2023
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.60
|
21.65
|
21.64
|
17.64
|
3,300
|
|
|
8/10/2023
|
-0.05 / -0.23%
|
21.85
|
21.85
|
21.55
|
21.80
|
21.70
|
17.76
|
14,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.70
|
21.85
|
21.84
|
17.80
|
2,600
|
|
|
8/8/2023
|
+0.20 / +0.92%
|
21.65
|
22.00
|
21.65
|
21.85
|
21.74
|
17.80
|
19,100
|
|
|
8/7/2023
|
-0.55 / -2.48%
|
22.15
|
22.15
|
21.55
|
21.65
|
21.81
|
17.64
|
23,500
|
|
|
8/4/2023
|
+0.05 / +0.23%
|
22.15
|
22.20
|
21.90
|
22.20
|
22.05
|
18.09
|
18,800
|
|
|
8/3/2023
|
-0.25 / -1.12%
|
22.35
|
22.35
|
22.00
|
22.15
|
22.10
|
18.05
|
20,600
|
|
|
8/2/2023
|
+0.10 / +0.45%
|
22.30
|
22.45
|
22.00
|
22.40
|
22.25
|
18.25
|
4,400
|
|
|
8/1/2023
|
-0.05 / -0.22%
|
22.00
|
22.35
|
21.60
|
22.30
|
21.74
|
18.17
|
42,600
|
|
|
7/31/2023
|
-0.15 / -0.67%
|
22.20
|
22.45
|
21.60
|
22.35
|
21.96
|
18.21
|
35,700
|
|
|
7/28/2023
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.37
|
18.33
|
24,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.26
|
18.33
|
13,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.35
|
22.50
|
22.54
|
18.33
|
800
|
|
|