|
|
Closing price on 9/22/2023
|
|
| Open |
20.80 |
| High |
20.85 |
| Low |
20.70 |
| Volume |
25,400 |
| Split-adjusted Price |
18.94 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.10 / -0.48%
|
20.80
|
20.85
|
20.70
|
20.85
|
20.77
|
18.94
|
25,400
|
|
|
9/21/2023
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.95
|
20.95
|
20.99
|
19.03
|
2,600
|
|
|
9/20/2023
|
-0.05 / -0.24%
|
21.05
|
21.20
|
21.00
|
21.15
|
21.08
|
19.21
|
5,300
|
|
|
9/19/2023
|
-0.15 / -0.70%
|
21.15
|
21.30
|
20.70
|
21.20
|
20.94
|
19.26
|
18,100
|
|
|
9/18/2023
|
+0.40 / +1.91%
|
20.90
|
22.00
|
20.90
|
21.35
|
21.19
|
19.39
|
23,800
|
|
|
9/15/2023
|
+0.05 / +0.24%
|
20.70
|
20.95
|
20.65
|
20.95
|
20.69
|
19.03
|
12,200
|
|
|
9/14/2023
|
-0.05 / -0.24%
|
20.75
|
20.90
|
20.65
|
20.90
|
20.65
|
18.98
|
8,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
20.95
|
21.20
|
20.75
|
20.95
|
20.94
|
19.03
|
18,500
|
|
|
9/12/2023
|
0.00 / 0.00%
|
20.80
|
20.95
|
20.80
|
20.95
|
20.81
|
19.03
|
2,300
|
|
|
9/11/2023
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.75
|
20.95
|
20.88
|
19.03
|
10,400
|
|
|
9/8/2023
|
-0.05 / -0.24%
|
21.10
|
21.10
|
20.75
|
21.05
|
20.84
|
19.12
|
35,100
|
|
|
9/7/2023
|
+0.05 / +0.24%
|
21.05
|
21.10
|
20.90
|
21.10
|
20.96
|
19.16
|
9,700
|
|
|
9/6/2023
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.00
|
21.05
|
21.07
|
19.12
|
11,000
|
|
|
9/5/2023
|
+0.05 / +0.24%
|
21.10
|
21.20
|
20.90
|
21.15
|
21.00
|
19.21
|
14,800
|
|
|
8/31/2023
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.95
|
21.10
|
20.98
|
19.16
|
3,900
|
|
|
8/30/2023
|
-0.15 / -0.71%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
19.16
|
6,900
|
|
|
8/29/2023
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.80
|
21.25
|
20.93
|
19.30
|
12,400
|
|
|
8/28/2023
|
+0.20 / +0.95%
|
21.15
|
21.20
|
21.05
|
21.20
|
21.14
|
19.26
|
8,800
|
|
|
8/25/2023
|
0.00 / 0.00%
|
20.80
|
21.45
|
20.80
|
21.00
|
21.05
|
19.07
|
28,100
|
|
|
8/24/2023
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.95
|
21.00
|
20.96
|
19.07
|
1,200
|
|
|
8/23/2023
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.50
|
20.95
|
20.72
|
19.03
|
21,000
|
|
|
8/22/2023
|
-0.10 / -0.47%
|
20.75
|
21.10
|
20.50
|
21.10
|
20.59
|
19.16
|
4,400
|
|
|
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
|
|
|
|
|
|