|
Closing price on 6/4/2021
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
29.70 |
| Volume |
19,900 |
| Split-adjusted Price |
21.49 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+1.90 / +6.83%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
21.49
|
19,900
|
|
|
6/3/2021
|
+1.80 / +6.92%
|
26.30
|
27.80
|
26.30
|
27.80
|
27.44
|
20.11
|
30,500
|
|
|
6/2/2021
|
+0.80 / +3.17%
|
25.20
|
26.00
|
25.20
|
26.00
|
25.94
|
18.81
|
17,100
|
|
|
6/1/2021
|
-1.60 / -5.97%
|
24.95
|
25.20
|
24.95
|
25.20
|
25.00
|
18.23
|
2,000
|
|
|
5/31/2021
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.40
|
26.80
|
26.77
|
19.39
|
3,100
|
|
|
5/28/2021
|
+0.90 / +3.47%
|
26.20
|
27.00
|
25.85
|
26.80
|
26.41
|
19.39
|
19,500
|
|
|
5/27/2021
|
+0.80 / +3.19%
|
26.85
|
26.85
|
25.90
|
25.90
|
26.22
|
18.74
|
7,400
|
|
|
5/26/2021
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.00
|
18.16
|
600
|
|
|
5/25/2021
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.10
|
25.00
|
18.16
|
8,200
|
|
|
5/24/2021
|
+0.30 / +1.21%
|
24.80
|
25.80
|
24.80
|
25.10
|
25.16
|
18.16
|
6,400
|
|
|
5/21/2021
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.90
|
17.94
|
600
|
|
|
5/20/2021
|
+0.35 / +1.42%
|
24.10
|
24.95
|
24.10
|
24.95
|
24.38
|
18.05
|
6,400
|
|
|
5/19/2021
|
+0.60 / +2.50%
|
25.00
|
25.00
|
22.40
|
24.60
|
24.58
|
17.80
|
2,400
|
|
|
5/18/2021
|
-0.95 / -3.81%
|
24.50
|
24.95
|
24.00
|
24.00
|
24.95
|
17.36
|
3,000
|
|
|
5/17/2021
|
+0.95 / +3.96%
|
25.20
|
25.20
|
24.50
|
24.95
|
25.05
|
18.05
|
6,100
|
|
|
5/14/2021
|
-0.80 / -3.23%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.04
|
17.36
|
5,600
|
|
|
5/13/2021
|
+1.35 / +5.76%
|
23.45
|
25.05
|
23.45
|
24.80
|
24.71
|
17.94
|
25,000
|
|
|
5/12/2021
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
16.97
|
8,200
|
|
|
5/11/2021
|
+0.55 / +2.40%
|
23.00
|
23.50
|
23.00
|
23.45
|
23.12
|
16.97
|
10,400
|
|
|
5/10/2021
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
16.57
|
800
|
|
|
5/7/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.21
|
8,100
|
|
|
5/6/2021
|
+0.05 / +0.22%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.21
|
1,900
|
|
|
5/5/2021
|
-0.60 / -2.61%
|
22.90
|
22.90
|
22.00
|
22.35
|
22.40
|
16.17
|
3,100
|
|
|
5/4/2021
|
-0.55 / -2.34%
|
23.50
|
23.50
|
22.95
|
22.95
|
23.32
|
16.60
|
1,500
|
|
|
4/29/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.00
|
0
|
|
|
4/28/2021
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.00
|
100
|
|
|
4/27/2021
|
+0.90 / +3.93%
|
21.60
|
23.80
|
21.40
|
23.80
|
21.70
|
17.22
|
37,800
|
|
|
4/26/2021
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.90
|
22.90
|
22.92
|
16.57
|
23,300
|
|
|
4/23/2021
|
-0.20 / -0.87%
|
22.60
|
22.90
|
21.75
|
22.90
|
22.76
|
16.57
|
4,400
|
|
|
4/22/2021
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.20
|
16.71
|
27,400
|
|
|