Closing price on 11/19/2021
|
|
Open |
40.00 |
High |
40.20 |
Low |
38.50 |
Volume |
76,800 |
Split-adjusted Price |
29.62 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
-1.40 / -3.51%
|
40.00
|
40.20
|
38.50
|
38.50
|
39.13
|
29.62
|
76,800
|
|
11/18/2021
|
+0.05 / +0.13%
|
39.00
|
40.50
|
38.80
|
39.90
|
39.66
|
30.70
|
78,000
|
|
11/17/2021
|
-1.75 / -4.21%
|
39.90
|
40.90
|
39.00
|
39.85
|
39.87
|
30.66
|
126,900
|
|
11/16/2021
|
-1.65 / -3.82%
|
41.35
|
43.25
|
41.35
|
41.60
|
41.88
|
32.01
|
59,500
|
|
11/15/2021
|
+0.40 / +0.93%
|
43.05
|
45.80
|
43.05
|
43.25
|
44.73
|
33.28
|
116,900
|
|
11/12/2021
|
+2.80 / +6.99%
|
37.25
|
42.85
|
37.25
|
42.85
|
38.92
|
32.97
|
413,500
|
|
11/11/2021
|
-3.00 / -6.97%
|
40.05
|
40.05
|
40.05
|
40.05
|
40.05
|
30.82
|
35,400
|
|
11/10/2021
|
-3.20 / -6.92%
|
43.05
|
43.05
|
43.05
|
43.05
|
43.05
|
33.13
|
93,800
|
|
11/9/2021
|
+3.00 / +6.94%
|
46.25
|
46.25
|
46.25
|
46.25
|
46.25
|
35.59
|
103,500
|
|
11/8/2021
|
+2.80 / +6.92%
|
43.25
|
43.25
|
43.25
|
43.25
|
43.25
|
33.28
|
38,500
|
|
11/5/2021
|
+2.60 / +6.87%
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
31.12
|
72,000
|
|
11/4/2021
|
+2.45 / +6.92%
|
37.50
|
37.85
|
35.30
|
37.85
|
37.04
|
29.12
|
102,500
|
|
11/3/2021
|
-2.20 / -5.85%
|
37.60
|
37.60
|
35.40
|
35.40
|
36.33
|
27.24
|
150,500
|
|
11/2/2021
|
-1.70 / -4.33%
|
39.50
|
39.50
|
37.60
|
37.60
|
38.24
|
28.93
|
104,800
|
|
11/1/2021
|
-0.40 / -1.01%
|
38.00
|
39.50
|
37.50
|
39.30
|
37.97
|
30.24
|
179,900
|
|
10/29/2021
|
0.00 / 0.00%
|
39.55
|
40.10
|
39.15
|
39.70
|
39.51
|
30.55
|
28,400
|
|
10/28/2021
|
-0.35 / -0.87%
|
40.05
|
40.05
|
39.50
|
39.70
|
39.88
|
30.55
|
8,400
|
|
10/27/2021
|
+0.90 / +2.30%
|
39.70
|
40.40
|
39.60
|
40.05
|
40.04
|
30.82
|
28,700
|
|
10/26/2021
|
+0.95 / +2.49%
|
38.50
|
39.50
|
38.35
|
39.15
|
38.82
|
30.12
|
21,200
|
|
10/25/2021
|
0.00 / 0.00%
|
37.90
|
38.95
|
37.90
|
38.20
|
38.16
|
29.39
|
14,700
|
|
10/22/2021
|
-1.00 / -2.55%
|
38.40
|
39.20
|
38.00
|
38.20
|
38.29
|
29.39
|
23,400
|
|
10/21/2021
|
-0.25 / -0.63%
|
39.45
|
39.45
|
38.80
|
39.20
|
39.08
|
30.16
|
11,900
|
|
10/20/2021
|
-0.35 / -0.88%
|
39.80
|
39.95
|
39.00
|
39.45
|
39.43
|
30.36
|
10,500
|
|
10/19/2021
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.35
|
39.80
|
39.58
|
30.62
|
19,000
|
|
10/18/2021
|
-0.80 / -1.97%
|
40.95
|
40.95
|
39.90
|
39.90
|
40.31
|
30.70
|
12,700
|
|
10/15/2021
|
+0.10 / +0.25%
|
40.65
|
40.70
|
40.00
|
40.70
|
40.34
|
31.32
|
20,800
|
|
10/14/2021
|
-0.10 / -0.25%
|
41.10
|
41.10
|
40.00
|
40.60
|
40.35
|
31.24
|
17,100
|
|
10/13/2021
|
+1.70 / +4.36%
|
39.20
|
40.90
|
39.20
|
40.70
|
40.41
|
31.32
|
19,400
|
|
10/12/2021
|
-1.10 / -2.74%
|
40.10
|
40.15
|
38.70
|
39.00
|
39.28
|
30.01
|
29,300
|
|
10/11/2021
|
-1.35 / -3.26%
|
41.20
|
41.20
|
40.00
|
40.10
|
40.36
|
30.86
|
36,400
|
|
|