|
Closing price on 7/5/2021
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.60 |
| Volume |
800 |
| Split-adjusted Price |
20.47 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.60 / -2.21%
|
27.20
|
27.20
|
26.60
|
26.60
|
27.20
|
20.47
|
800
|
|
|
7/2/2021
|
-0.70 / -2.51%
|
26.20
|
27.20
|
26.20
|
27.20
|
27.20
|
20.93
|
500
|
|
|
7/1/2021
|
+0.90 / +3.33%
|
27.00
|
27.90
|
26.50
|
27.90
|
27.50
|
21.47
|
2,800
|
|
|
6/30/2021
|
-0.90 / -3.23%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.27
|
20.78
|
2,200
|
|
|
6/29/2021
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.00
|
27.90
|
27.59
|
21.47
|
2,900
|
|
|
6/28/2021
|
+0.95 / +3.58%
|
25.75
|
27.60
|
25.75
|
27.50
|
26.75
|
21.16
|
4,000
|
|
|
6/25/2021
|
-0.50 / -1.85%
|
27.05
|
27.05
|
26.50
|
26.55
|
26.70
|
20.43
|
8,800
|
|
|
6/24/2021
|
-0.75 / -2.70%
|
28.10
|
28.10
|
27.00
|
27.05
|
27.80
|
20.81
|
4,500
|
|
|
6/23/2021
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.75
|
27.80
|
27.80
|
21.39
|
5,000
|
|
|
6/22/2021
|
-0.55 / -1.94%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.58
|
21.39
|
12,000
|
|
|
6/21/2021
|
-0.95 / -3.24%
|
29.30
|
29.30
|
28.00
|
28.35
|
28.87
|
21.81
|
10,600
|
|
|
6/18/2021
|
-2.10 / -6.69%
|
31.10
|
31.10
|
29.25
|
29.30
|
29.40
|
22.55
|
22,300
|
|
|
6/17/2021
|
+1.35 / +4.49%
|
32.00
|
32.00
|
30.20
|
31.40
|
30.99
|
24.16
|
15,200
|
|
|
6/16/2021
|
+1.95 / +6.94%
|
28.10
|
30.05
|
28.10
|
30.05
|
29.49
|
23.12
|
11,700
|
|
|
6/15/2021
|
-1.20 / -4.10%
|
29.00
|
29.00
|
28.00
|
28.10
|
28.36
|
21.62
|
5,500
|
|
|
6/14/2021
|
-2.20 / -6.98%
|
29.40
|
30.80
|
29.30
|
29.30
|
29.40
|
22.55
|
26,800
|
|
|
6/11/2021
|
-2.50 / -6.94%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.52
|
24.24
|
30,400
|
|
|
6/10/2021
|
-0.30 / -0.83%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.05
|
6,600
|
|
|
6/9/2021
|
+2.35 / +6.92%
|
36.30
|
36.30
|
34.10
|
36.30
|
35.94
|
26.26
|
68,700
|
|
|
6/8/2021
|
+2.20 / +6.93%
|
33.95
|
33.95
|
33.95
|
33.95
|
33.95
|
24.56
|
33,400
|
|
|
6/7/2021
|
+2.05 / +6.90%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
22.97
|
4,900
|
|
|
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
|
|
|