Closing price on 11/5/2021
|
|
Open |
40.45 |
High |
40.45 |
Low |
40.45 |
Volume |
72,000 |
Split-adjusted Price |
34.69 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
+2.60 / +6.87%
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
34.69
|
72,000
|
|
11/4/2021
|
+2.45 / +6.92%
|
37.50
|
37.85
|
35.30
|
37.85
|
37.04
|
32.46
|
102,500
|
|
11/3/2021
|
-2.20 / -5.85%
|
37.60
|
37.60
|
35.40
|
35.40
|
36.33
|
30.36
|
150,500
|
|
11/2/2021
|
-1.70 / -4.33%
|
39.50
|
39.50
|
37.60
|
37.60
|
38.24
|
32.25
|
104,800
|
|
11/1/2021
|
-0.40 / -1.01%
|
38.00
|
39.50
|
37.50
|
39.30
|
37.97
|
33.71
|
179,900
|
|
10/29/2021
|
0.00 / 0.00%
|
39.55
|
40.10
|
39.15
|
39.70
|
39.51
|
34.05
|
28,400
|
|
10/28/2021
|
-0.35 / -0.87%
|
40.05
|
40.05
|
39.50
|
39.70
|
39.88
|
34.05
|
8,400
|
|
10/27/2021
|
+0.90 / +2.30%
|
39.70
|
40.40
|
39.60
|
40.05
|
40.04
|
34.35
|
28,700
|
|
10/26/2021
|
+0.95 / +2.49%
|
38.50
|
39.50
|
38.35
|
39.15
|
38.82
|
33.58
|
21,200
|
|
10/25/2021
|
0.00 / 0.00%
|
37.90
|
38.95
|
37.90
|
38.20
|
38.16
|
32.76
|
14,700
|
|
10/22/2021
|
-1.00 / -2.55%
|
38.40
|
39.20
|
38.00
|
38.20
|
38.29
|
32.76
|
23,400
|
|
10/21/2021
|
-0.25 / -0.63%
|
39.45
|
39.45
|
38.80
|
39.20
|
39.08
|
33.62
|
11,900
|
|
10/20/2021
|
-0.35 / -0.88%
|
39.80
|
39.95
|
39.00
|
39.45
|
39.43
|
33.83
|
10,500
|
|
10/19/2021
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.35
|
39.80
|
39.58
|
34.13
|
19,000
|
|
10/18/2021
|
-0.80 / -1.97%
|
40.95
|
40.95
|
39.90
|
39.90
|
40.31
|
34.22
|
12,700
|
|
10/15/2021
|
+0.10 / +0.25%
|
40.65
|
40.70
|
40.00
|
40.70
|
40.34
|
34.91
|
20,800
|
|
10/14/2021
|
-0.10 / -0.25%
|
41.10
|
41.10
|
40.00
|
40.60
|
40.35
|
34.82
|
17,100
|
|
10/13/2021
|
+1.70 / +4.36%
|
39.20
|
40.90
|
39.20
|
40.70
|
40.41
|
34.91
|
19,400
|
|
10/12/2021
|
-1.10 / -2.74%
|
40.10
|
40.15
|
38.70
|
39.00
|
39.28
|
33.45
|
29,300
|
|
10/11/2021
|
-1.35 / -3.26%
|
41.20
|
41.20
|
40.00
|
40.10
|
40.36
|
34.39
|
36,400
|
|
10/8/2021
|
-1.00 / -2.36%
|
41.10
|
42.50
|
40.10
|
41.45
|
41.83
|
35.55
|
19,800
|
|
10/7/2021
|
-0.35 / -0.82%
|
42.00
|
43.70
|
42.00
|
42.45
|
42.52
|
36.41
|
11,900
|
|
10/6/2021
|
+1.30 / +3.13%
|
42.70
|
42.80
|
41.55
|
42.80
|
42.45
|
36.71
|
27,300
|
|
10/5/2021
|
-2.50 / -5.68%
|
42.60
|
42.60
|
40.95
|
41.50
|
41.29
|
35.59
|
114,700
|
|
10/4/2021
|
-2.70 / -5.78%
|
45.45
|
45.50
|
44.00
|
44.00
|
44.35
|
37.74
|
49,200
|
|
10/1/2021
|
-0.90 / -1.89%
|
49.40
|
49.40
|
46.30
|
46.70
|
47.19
|
40.05
|
20,600
|
|
9/30/2021
|
+1.05 / +2.26%
|
46.95
|
47.90
|
46.45
|
47.60
|
46.95
|
40.82
|
29,500
|
|
9/29/2021
|
-2.40 / -4.90%
|
48.60
|
48.60
|
46.50
|
46.55
|
46.84
|
39.92
|
26,600
|
|
9/28/2021
|
-0.55 / -1.11%
|
51.50
|
51.60
|
46.20
|
48.95
|
50.38
|
41.98
|
37,300
|
|
9/27/2021
|
+3.20 / +6.91%
|
49.00
|
49.50
|
48.00
|
49.50
|
49.23
|
42.45
|
33,900
|
|
|