|
Closing price on 1/4/2021
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
700 |
| Split-adjusted Price |
15.70 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.20 / +0.93%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.88
|
15.70
|
700
|
|
|
12/31/2020
|
0.00 / 0.00%
|
20.55
|
22.25
|
20.55
|
21.50
|
21.35
|
15.56
|
730
|
|
|
12/30/2020
|
0.00 / 0.00%
|
22.40
|
23.00
|
21.50
|
21.50
|
21.68
|
15.56
|
2,710
|
|
|
12/29/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.56
|
10
|
|
|
12/28/2020
|
-0.50 / -2.27%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.52
|
15.56
|
10,320
|
|
|
12/25/2020
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.90
|
15.92
|
160
|
|
|
12/24/2020
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
15.56
|
80
|
|
|
12/23/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.56
|
7,000
|
|
|
12/22/2020
|
-0.05 / -0.23%
|
21.55
|
21.55
|
21.50
|
21.50
|
21.55
|
15.56
|
5,200
|
|
|
12/21/2020
|
-0.95 / -4.22%
|
22.50
|
22.50
|
21.55
|
21.55
|
22.45
|
15.59
|
210
|
|
|
12/18/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.28
|
0
|
|
|
12/17/2020
|
+1.45 / +6.89%
|
21.00
|
22.50
|
21.00
|
22.50
|
21.46
|
16.28
|
3,410
|
|
|
12/16/2020
|
+0.05 / +0.24%
|
21.85
|
21.85
|
21.05
|
21.05
|
21.83
|
15.23
|
360
|
|
|
12/15/2020
|
-1.00 / -4.55%
|
22.45
|
22.45
|
21.00
|
21.00
|
22.42
|
15.19
|
2,640
|
|
|
12/14/2020
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.00
|
22.00
|
21.13
|
15.92
|
2,130
|
|
|
12/11/2020
|
+0.65 / +3.05%
|
21.10
|
21.95
|
21.10
|
21.95
|
21.30
|
15.88
|
530
|
|
|
12/10/2020
|
+0.20 / +0.95%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
15.41
|
20
|
|
|
12/9/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.05
|
21.10
|
21.08
|
15.27
|
850
|
|
|
12/8/2020
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.19
|
720
|
|
|
12/7/2020
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
15.34
|
0
|
|
|
12/4/2020
|
-0.80 / -3.64%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.46
|
15.34
|
840
|
|
|
12/3/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.92
|
20
|
|
|
12/2/2020
|
-0.40 / -1.79%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.79
|
15.92
|
1,950
|
|
|
12/1/2020
|
-0.10 / -0.44%
|
22.80
|
24.00
|
20.95
|
22.40
|
21.40
|
16.21
|
6,520
|
|
|
11/30/2020
|
-1.50 / -6.25%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.57
|
16.28
|
620
|
|
|
11/27/2020
|
+1.40 / +6.19%
|
22.60
|
24.15
|
22.60
|
24.00
|
23.68
|
17.36
|
650
|
|
|
11/26/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.35
|
0
|
|
|
11/25/2020
|
+0.25 / +1.12%
|
21.30
|
22.60
|
21.30
|
22.60
|
21.35
|
16.35
|
1,080
|
|
|
11/24/2020
|
-0.15 / -0.67%
|
21.30
|
22.35
|
21.30
|
22.35
|
22.31
|
16.17
|
290
|
|
|
11/23/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.28
|
40
|
|
|