|
Closing price on 3/11/2021
|
|
| Open |
24.50 |
| High |
26.00 |
| Low |
24.40 |
| Volume |
8,100 |
| Split-adjusted Price |
18.09 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2021
|
+0.50 / +2.04%
|
24.50
|
26.00
|
24.40
|
25.00
|
24.68
|
18.09
|
8,100
|
|
|
3/10/2021
|
+0.40 / +1.66%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.73
|
1,000
|
|
|
3/9/2021
|
-0.35 / -1.43%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
17.44
|
2,900
|
|
|
3/8/2021
|
+1.45 / +6.30%
|
24.60
|
24.60
|
24.40
|
24.45
|
24.55
|
17.69
|
3,100
|
|
|
3/5/2021
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.46
|
16.64
|
7,900
|
|
|
3/4/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.64
|
0
|
|
|
3/3/2021
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.93
|
16.64
|
1,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
16.57
|
2,900
|
|
|
3/1/2021
|
+0.40 / +1.78%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.68
|
16.57
|
11,300
|
|
|
2/26/2021
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.28
|
1,000
|
|
|
2/25/2021
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.48
|
16.13
|
2,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
16.06
|
5,200
|
|
|
2/23/2021
|
+0.20 / +0.91%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.22
|
16.06
|
1,900
|
|
|
2/22/2021
|
+0.10 / +0.46%
|
22.00
|
22.05
|
22.00
|
22.00
|
22.04
|
15.92
|
2,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.91
|
15.85
|
3,300
|
|
|
2/18/2021
|
-0.10 / -0.45%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.62
|
15.85
|
2,700
|
|
|
2/17/2021
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.05
|
22.00
|
21.57
|
15.92
|
3,200
|
|
|
2/9/2021
|
0.00 / 0.00%
|
22.25
|
22.25
|
21.80
|
21.80
|
22.10
|
15.77
|
2,300
|
|
|
2/8/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.77
|
0
|
|
|
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
|
|
|