|
Closing price on 4/4/2022
|
|
| Open |
31.80 |
| High |
32.20 |
| Low |
31.75 |
| Volume |
22,100 |
| Split-adjusted Price |
24.62 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.25 / +0.79%
|
31.80
|
32.20
|
31.75
|
32.00
|
31.96
|
24.62
|
22,100
|
|
|
4/1/2022
|
+0.15 / +0.47%
|
32.40
|
32.40
|
30.60
|
31.75
|
31.67
|
24.43
|
5,400
|
|
|
3/31/2022
|
-0.55 / -1.71%
|
32.50
|
32.50
|
31.55
|
31.60
|
31.78
|
24.32
|
15,200
|
|
|
3/30/2022
|
-0.50 / -1.53%
|
31.75
|
32.50
|
31.75
|
32.15
|
32.00
|
24.74
|
14,000
|
|
|
3/29/2022
|
+1.00 / +3.16%
|
31.65
|
32.65
|
31.65
|
32.65
|
32.33
|
25.12
|
25,500
|
|
|
3/28/2022
|
-1.00 / -3.06%
|
32.05
|
32.70
|
31.65
|
31.65
|
31.99
|
24.35
|
29,500
|
|
|
3/25/2022
|
-0.30 / -0.91%
|
33.00
|
33.40
|
32.65
|
32.65
|
32.85
|
25.12
|
21,500
|
|
|
3/24/2022
|
-0.10 / -0.30%
|
33.10
|
33.10
|
32.50
|
32.95
|
32.65
|
25.35
|
24,900
|
|
|
3/23/2022
|
+0.05 / +0.15%
|
34.00
|
34.00
|
33.00
|
33.05
|
33.07
|
25.43
|
25,400
|
|
|
3/22/2022
|
+0.35 / +1.07%
|
32.90
|
33.45
|
32.80
|
33.00
|
33.00
|
25.39
|
15,700
|
|
|
3/21/2022
|
-0.80 / -2.39%
|
33.90
|
33.90
|
32.60
|
32.65
|
33.22
|
25.12
|
54,100
|
|
|
3/18/2022
|
-0.05 / -0.15%
|
33.50
|
34.20
|
33.30
|
33.45
|
33.58
|
25.74
|
17,600
|
|
|
3/17/2022
|
-0.90 / -2.62%
|
34.40
|
34.40
|
33.50
|
33.50
|
33.71
|
25.78
|
38,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
34.40
|
35.40
|
34.40
|
34.40
|
34.71
|
26.47
|
22,000
|
|
|
3/15/2022
|
+0.30 / +0.88%
|
35.60
|
35.60
|
33.80
|
34.40
|
34.54
|
26.47
|
15,000
|
|
|
3/14/2022
|
-2.00 / -5.54%
|
36.00
|
36.00
|
33.85
|
34.10
|
34.69
|
26.24
|
34,300
|
|
|
3/11/2022
|
+0.60 / +1.69%
|
35.55
|
37.00
|
35.50
|
36.10
|
36.27
|
27.78
|
38,700
|
|
|
3/10/2022
|
+2.30 / +6.93%
|
34.50
|
35.50
|
33.40
|
35.50
|
35.11
|
27.32
|
54,900
|
|
|
3/9/2022
|
-0.85 / -2.50%
|
33.70
|
34.70
|
32.15
|
33.20
|
33.30
|
25.55
|
58,600
|
|
|
3/8/2022
|
-1.45 / -4.08%
|
35.00
|
35.45
|
34.00
|
34.05
|
34.61
|
26.20
|
69,600
|
|
|
3/7/2022
|
-1.30 / -3.53%
|
36.70
|
36.70
|
35.05
|
35.50
|
35.53
|
27.32
|
57,000
|
|
|
3/4/2022
|
-0.10 / -0.27%
|
36.95
|
38.85
|
36.00
|
36.80
|
37.05
|
28.32
|
59,400
|
|
|
3/3/2022
|
+0.75 / +2.07%
|
34.20
|
38.60
|
34.20
|
36.90
|
36.81
|
28.39
|
93,600
|
|
|
3/2/2022
|
-2.70 / -6.95%
|
36.25
|
36.25
|
36.15
|
36.15
|
36.19
|
27.82
|
128,400
|
|
|
3/1/2022
|
-2.90 / -6.95%
|
44.65
|
44.65
|
38.85
|
38.85
|
41.28
|
29.89
|
297,700
|
|
|
2/28/2022
|
+2.70 / +6.91%
|
41.75
|
41.75
|
41.75
|
41.75
|
41.75
|
32.13
|
77,100
|
|
|
2/25/2022
|
+2.55 / +6.99%
|
39.05
|
39.05
|
39.05
|
39.05
|
39.05
|
30.05
|
76,200
|
|
|
2/24/2022
|
+2.35 / +6.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
28.09
|
64,900
|
|
|
2/23/2022
|
+2.20 / +6.89%
|
34.15
|
34.15
|
34.15
|
34.15
|
34.15
|
26.28
|
58,100
|
|
|
2/22/2022
|
+2.05 / +6.86%
|
31.95
|
31.95
|
31.80
|
31.95
|
31.94
|
24.58
|
70,800
|
|
|