|
Closing price on 2/8/2022
|
|
| Open |
26.45 |
| High |
26.95 |
| Low |
26.45 |
| Volume |
14,800 |
| Split-adjusted Price |
20.35 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
0.00 / 0.00%
|
26.45
|
26.95
|
26.45
|
26.45
|
26.59
|
20.35
|
14,800
|
|
|
2/7/2022
|
+0.50 / +1.93%
|
26.00
|
26.50
|
26.00
|
26.45
|
26.14
|
20.35
|
12,900
|
|
|
1/28/2022
|
+0.60 / +2.37%
|
25.50
|
25.95
|
25.50
|
25.95
|
25.82
|
19.97
|
7,500
|
|
|
1/27/2022
|
-1.35 / -5.06%
|
26.60
|
26.70
|
25.00
|
25.35
|
25.33
|
19.51
|
33,900
|
|
|
1/26/2022
|
-0.60 / -2.20%
|
27.30
|
27.30
|
25.50
|
26.70
|
25.85
|
20.54
|
23,100
|
|
|
1/25/2022
|
-0.05 / -0.18%
|
25.60
|
27.35
|
25.60
|
27.30
|
26.38
|
21.01
|
5,700
|
|
|
1/24/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.95
|
27.35
|
27.33
|
21.04
|
6,000
|
|
|
1/21/2022
|
-0.90 / -3.19%
|
28.25
|
28.30
|
26.85
|
27.35
|
27.24
|
21.04
|
18,900
|
|
|
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
|
|
|