Closing price on 1/20/2022
|
|
Open |
28.50 |
High |
28.50 |
Low |
26.65 |
Volume |
11,900 |
Split-adjusted Price |
21.74 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2022
|
-0.05 / -0.18%
|
28.50
|
28.50
|
26.65
|
28.25
|
28.18
|
21.74
|
11,900
|
|
1/19/2022
|
+0.80 / +2.91%
|
28.80
|
28.90
|
27.50
|
28.30
|
28.38
|
21.78
|
8,800
|
|
1/18/2022
|
0.00 / 0.00%
|
27.75
|
28.40
|
26.40
|
27.50
|
27.39
|
21.16
|
12,800
|
|
1/17/2022
|
-0.30 / -1.08%
|
27.60
|
29.00
|
26.10
|
27.50
|
27.33
|
21.16
|
18,700
|
|
1/14/2022
|
-0.95 / -3.30%
|
28.75
|
28.90
|
26.75
|
27.80
|
27.36
|
21.39
|
49,600
|
|
1/13/2022
|
-2.15 / -6.96%
|
31.00
|
31.00
|
28.75
|
28.75
|
29.21
|
22.12
|
58,500
|
|
1/12/2022
|
-1.30 / -4.04%
|
32.20
|
32.20
|
30.30
|
30.90
|
30.79
|
23.78
|
34,200
|
|
1/11/2022
|
-1.30 / -3.88%
|
33.50
|
33.50
|
32.10
|
32.20
|
32.57
|
24.78
|
21,800
|
|
1/10/2022
|
-0.95 / -2.76%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.86
|
25.78
|
29,800
|
|
1/7/2022
|
-0.15 / -0.43%
|
34.60
|
34.85
|
34.10
|
34.45
|
34.40
|
26.51
|
20,000
|
|
1/6/2022
|
-0.55 / -1.56%
|
35.15
|
35.15
|
34.60
|
34.60
|
34.83
|
26.62
|
13,400
|
|
1/5/2022
|
-0.10 / -0.28%
|
35.25
|
35.25
|
34.50
|
35.15
|
34.91
|
27.05
|
22,400
|
|
1/4/2022
|
-0.25 / -0.70%
|
35.50
|
36.00
|
35.10
|
35.25
|
35.37
|
27.12
|
31,000
|
|
12/31/2021
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.67
|
27.32
|
6,700
|
|
12/30/2021
|
0.00 / 0.00%
|
35.80
|
36.00
|
34.50
|
36.00
|
35.51
|
27.70
|
29,000
|
|
12/29/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.40
|
36.00
|
35.83
|
27.70
|
8,600
|
|
12/28/2021
|
+0.65 / +1.84%
|
35.40
|
36.00
|
35.00
|
36.00
|
35.45
|
27.70
|
14,500
|
|
12/27/2021
|
+0.15 / +0.43%
|
35.00
|
36.20
|
35.00
|
35.35
|
35.92
|
27.20
|
19,100
|
|
12/24/2021
|
-0.70 / -1.95%
|
36.00
|
36.00
|
35.00
|
35.20
|
35.34
|
27.09
|
24,900
|
|
12/23/2021
|
-0.10 / -0.28%
|
37.00
|
37.00
|
35.50
|
35.90
|
35.93
|
27.62
|
21,200
|
|
12/22/2021
|
-0.65 / -1.77%
|
36.30
|
36.70
|
36.00
|
36.00
|
36.55
|
27.70
|
48,700
|
|
12/21/2021
|
-0.45 / -1.21%
|
36.90
|
37.00
|
35.05
|
36.65
|
36.52
|
28.20
|
17,100
|
|
12/20/2021
|
-0.30 / -0.80%
|
37.40
|
37.40
|
37.00
|
37.10
|
37.03
|
28.55
|
20,900
|
|
12/17/2021
|
+0.30 / +0.81%
|
37.90
|
37.90
|
37.00
|
37.40
|
37.39
|
28.78
|
20,200
|
|
12/16/2021
|
-0.10 / -0.27%
|
37.00
|
37.50
|
36.90
|
37.10
|
37.11
|
28.55
|
12,600
|
|
12/15/2021
|
-0.10 / -0.27%
|
36.70
|
37.30
|
36.70
|
37.20
|
36.88
|
28.62
|
47,400
|
|
12/14/2021
|
-0.80 / -2.10%
|
37.70
|
38.00
|
37.00
|
37.30
|
37.44
|
28.70
|
60,600
|
|
12/13/2021
|
-0.60 / -1.55%
|
38.45
|
38.70
|
38.10
|
38.10
|
38.22
|
29.32
|
35,000
|
|
12/10/2021
|
+0.15 / +0.39%
|
39.50
|
39.50
|
37.80
|
38.70
|
38.42
|
29.78
|
7,600
|
|
12/9/2021
|
+0.25 / +0.65%
|
38.40
|
39.00
|
38.40
|
38.55
|
38.56
|
29.66
|
10,400
|
|
|