|
Closing price on 2/5/2021
|
|
| Open |
20.50 |
| High |
21.80 |
| Low |
20.50 |
| Volume |
53,600 |
| Split-adjusted Price |
15.77 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+1.40 / +6.86%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.48
|
15.77
|
53,600
|
|
|
2/4/2021
|
-1.05 / -4.90%
|
21.45
|
21.45
|
20.25
|
20.40
|
20.51
|
14.76
|
3,600
|
|
|
2/3/2021
|
+0.35 / +1.66%
|
21.50
|
21.50
|
20.30
|
21.45
|
21.10
|
15.52
|
3,200
|
|
|
2/2/2021
|
-0.20 / -0.94%
|
20.60
|
21.15
|
20.50
|
21.10
|
20.91
|
15.27
|
3,100
|
|
|
2/1/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
15.41
|
0
|
|
|
1/29/2021
|
+1.30 / +6.50%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.23
|
15.41
|
400
|
|
|
1/28/2021
|
-1.00 / -4.76%
|
22.20
|
22.20
|
20.00
|
20.00
|
21.88
|
14.47
|
4,500
|
|
|
1/27/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.19
|
300
|
|
|
1/26/2021
|
-0.95 / -4.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.19
|
1,000
|
|
|
1/25/2021
|
+0.55 / +2.57%
|
21.00
|
21.95
|
21.00
|
21.95
|
21.03
|
15.88
|
7,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
15.48
|
200
|
|
|
1/21/2021
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
15.48
|
100
|
|
|
1/20/2021
|
-0.70 / -3.18%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
15.41
|
200
|
|
|
1/19/2021
|
0.00 / 0.00%
|
22.25
|
22.55
|
22.00
|
22.00
|
22.26
|
15.92
|
10,400
|
|
|
1/18/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.92
|
200
|
|
|
1/15/2021
|
-0.25 / -1.12%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.42
|
15.92
|
600
|
|
|
1/14/2021
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
16.10
|
0
|
|
|
1/13/2021
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.15
|
22.25
|
22.24
|
16.10
|
1,700
|
|
|
1/12/2021
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
16.10
|
1,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
16.10
|
3,000
|
|
|
1/8/2021
|
+0.15 / +0.68%
|
22.10
|
22.25
|
22.10
|
22.25
|
22.12
|
16.10
|
800
|
|
|
1/7/2021
|
+0.05 / +0.23%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.11
|
15.99
|
5,700
|
|
|
1/6/2021
|
-0.05 / -0.23%
|
22.00
|
22.05
|
22.00
|
22.05
|
22.02
|
15.95
|
2,000
|
|
|
1/5/2021
|
+0.40 / +1.84%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
15.99
|
7,200
|
|
|
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
|
|
|