|
Closing price on 11/18/2020
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
1,820 |
| Split-adjusted Price |
16.28 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.42
|
16.28
|
1,820
|
|
|
11/17/2020
|
-0.50 / -2.17%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.70
|
16.28
|
490
|
|
|
11/16/2020
|
-1.15 / -4.76%
|
23.00
|
23.25
|
22.90
|
23.00
|
22.97
|
16.64
|
230
|
|
|
11/13/2020
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
17.47
|
0
|
|
|
11/12/2020
|
+0.65 / +2.77%
|
23.50
|
24.15
|
23.50
|
24.15
|
23.66
|
17.47
|
70
|
|
|
11/11/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.00
|
10
|
|
|
11/10/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.64
|
0
|
|
|
11/9/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.64
|
0
|
|
|
11/6/2020
|
-1.15 / -4.76%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.64
|
10
|
|
|
11/5/2020
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
17.47
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
17.47
|
0
|
|
|
11/3/2020
|
+1.55 / +6.86%
|
24.10
|
24.15
|
24.10
|
24.15
|
24.15
|
17.47
|
120
|
|
|
11/2/2020
|
-1.30 / -5.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.35
|
80
|
|
|
10/30/2020
|
+1.50 / +6.70%
|
22.60
|
23.90
|
22.60
|
23.90
|
23.25
|
17.29
|
20
|
|
|
10/29/2020
|
-1.20 / -5.08%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.40
|
16.21
|
20
|
|
|
10/28/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.08
|
0
|
|
|
10/27/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.08
|
0
|
|
|
10/26/2020
|
0.00 / 0.00%
|
23.60
|
24.80
|
23.60
|
23.60
|
24.32
|
17.08
|
370
|
|
|
10/23/2020
|
-1.00 / -4.07%
|
23.50
|
24.15
|
23.50
|
23.60
|
23.91
|
17.08
|
1,840
|
|
|
10/22/2020
|
-1.30 / -5.02%
|
25.70
|
25.70
|
24.60
|
24.60
|
24.60
|
16.35
|
50
|
|
|
10/21/2020
|
+1.40 / +5.71%
|
24.80
|
25.90
|
24.50
|
25.90
|
25.23
|
17.22
|
1,110
|
|
|
10/20/2020
|
-1.10 / -4.30%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.29
|
440
|
|
|
10/19/2020
|
+1.40 / +5.79%
|
24.50
|
25.60
|
24.50
|
25.60
|
24.96
|
17.02
|
6,730
|
|
|
10/16/2020
|
-1.30 / -5.10%
|
25.50
|
25.50
|
24.20
|
24.20
|
25.15
|
16.09
|
3,420
|
|
|
10/15/2020
|
-0.50 / -1.92%
|
25.50
|
27.00
|
25.50
|
25.50
|
25.72
|
16.95
|
5,210
|
|
|
10/14/2020
|
-1.90 / -6.81%
|
25.95
|
27.00
|
25.95
|
26.00
|
26.06
|
17.28
|
1,420
|
|
|
10/13/2020
|
+1.65 / +6.29%
|
25.00
|
27.90
|
25.00
|
27.90
|
25.71
|
18.55
|
3,500
|
|
|
10/12/2020
|
+1.70 / +6.92%
|
26.00
|
26.25
|
26.00
|
26.25
|
26.11
|
17.45
|
7,660
|
|
|
10/9/2020
|
+1.55 / +6.74%
|
24.60
|
24.60
|
24.45
|
24.55
|
24.55
|
16.32
|
11,200
|
|
|
10/8/2020
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.76
|
15.29
|
2,460
|
|
|