|
|
Closing price on 5/18/2022
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
23.50 |
| Volume |
6,900 |
| Split-adjusted Price |
18.85 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.50 / +2.08%
|
25.40
|
25.40
|
23.50
|
24.50
|
24.63
|
18.85
|
6,900
|
|
|
5/17/2022
|
+0.65 / +2.78%
|
23.75
|
24.00
|
23.35
|
24.00
|
23.54
|
18.47
|
13,100
|
|
|
5/16/2022
|
+1.50 / +6.86%
|
22.10
|
23.35
|
21.85
|
23.35
|
22.32
|
17.97
|
14,900
|
|
|
5/13/2022
|
-1.60 / -6.82%
|
23.35
|
23.40
|
21.85
|
21.85
|
22.22
|
16.81
|
12,900
|
|
|
5/12/2022
|
+1.45 / +6.59%
|
23.50
|
23.50
|
23.45
|
23.45
|
23.49
|
18.04
|
22,900
|
|
|
5/11/2022
|
+1.40 / +6.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.87
|
16.93
|
2,400
|
|
|
5/10/2022
|
-0.40 / -1.90%
|
19.80
|
21.00
|
19.80
|
20.60
|
20.23
|
15.85
|
4,100
|
|
|
5/9/2022
|
-1.50 / -6.67%
|
23.45
|
23.45
|
21.00
|
21.00
|
21.35
|
16.16
|
16,800
|
|
|
5/6/2022
|
-1.30 / -5.46%
|
23.80
|
23.80
|
22.50
|
22.50
|
22.76
|
17.31
|
6,500
|
|
|
5/5/2022
|
-1.20 / -4.80%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.98
|
18.31
|
7,900
|
|
|
5/4/2022
|
+0.95 / +3.95%
|
25.15
|
25.15
|
24.05
|
25.00
|
24.48
|
19.24
|
4,200
|
|
|
4/29/2022
|
+0.95 / +4.11%
|
23.10
|
24.05
|
23.10
|
24.05
|
23.79
|
18.51
|
17,900
|
|
|
4/28/2022
|
+0.30 / +1.32%
|
22.90
|
24.00
|
22.50
|
23.10
|
23.13
|
17.77
|
5,500
|
|
|
4/27/2022
|
+0.30 / +1.33%
|
22.50
|
23.70
|
21.30
|
22.80
|
22.46
|
17.54
|
8,400
|
|
|
4/26/2022
|
-0.30 / -1.32%
|
21.35
|
23.00
|
21.30
|
22.50
|
22.20
|
17.31
|
11,200
|
|
|
4/25/2022
|
-1.70 / -6.94%
|
25.45
|
25.45
|
22.80
|
22.80
|
23.35
|
17.54
|
10,300
|
|
|
4/22/2022
|
-0.50 / -2.00%
|
24.90
|
25.30
|
24.00
|
24.50
|
24.89
|
18.85
|
13,400
|
|
|
4/21/2022
|
-0.50 / -1.96%
|
24.00
|
25.00
|
23.75
|
25.00
|
24.05
|
19.24
|
19,800
|
|
|
4/20/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.05
|
25.50
|
24.73
|
19.62
|
17,100
|
|
|
4/19/2022
|
-1.45 / -5.38%
|
26.20
|
26.95
|
25.30
|
25.50
|
25.76
|
19.62
|
20,600
|
|
|
4/18/2022
|
-0.55 / -2.00%
|
27.50
|
27.50
|
26.00
|
26.95
|
26.52
|
20.74
|
16,400
|
|
|
4/15/2022
|
-1.00 / -3.51%
|
28.50
|
28.60
|
27.50
|
27.50
|
27.79
|
21.16
|
14,600
|
|
|
4/14/2022
|
-0.50 / -1.72%
|
28.55
|
29.00
|
27.85
|
28.50
|
28.44
|
21.93
|
17,300
|
|
|
4/13/2022
|
+0.10 / +0.35%
|
29.35
|
29.70
|
29.00
|
29.00
|
29.10
|
22.31
|
9,200
|
|
|
4/12/2022
|
-0.60 / -2.03%
|
31.00
|
31.00
|
27.45
|
28.90
|
28.23
|
22.24
|
24,900
|
|
|
4/8/2022
|
-1.20 / -3.91%
|
30.70
|
31.90
|
29.50
|
29.50
|
29.99
|
22.70
|
22,200
|
|
|
4/7/2022
|
+0.20 / +0.66%
|
30.60
|
31.80
|
30.40
|
30.70
|
30.77
|
23.62
|
13,700
|
|
|
4/6/2022
|
-1.20 / -3.79%
|
31.70
|
32.00
|
29.55
|
30.50
|
30.35
|
23.47
|
15,300
|
|
|
4/5/2022
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.84
|
24.39
|
19,700
|
|
|
4/4/2022
|
+0.25 / +0.79%
|
31.80
|
32.20
|
31.75
|
32.00
|
31.96
|
24.62
|
22,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|