|
Closing price on 2/22/2022
|
|
| Open |
31.95 |
| High |
31.95 |
| Low |
31.80 |
| Volume |
70,800 |
| Split-adjusted Price |
27.40 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+2.05 / +6.86%
|
31.95
|
31.95
|
31.80
|
31.95
|
31.94
|
27.40
|
70,800
|
|
|
2/21/2022
|
+1.75 / +6.22%
|
28.35
|
29.90
|
28.35
|
29.90
|
29.27
|
25.64
|
93,400
|
|
|
2/18/2022
|
+0.45 / +1.62%
|
27.80
|
28.30
|
27.50
|
28.15
|
27.96
|
24.14
|
23,500
|
|
|
2/17/2022
|
+0.20 / +0.73%
|
27.80
|
28.00
|
27.55
|
27.70
|
27.82
|
23.76
|
8,000
|
|
|
2/16/2022
|
-0.65 / -2.31%
|
28.20
|
28.20
|
26.65
|
27.50
|
27.26
|
23.59
|
24,100
|
|
|
2/15/2022
|
-0.20 / -0.71%
|
28.90
|
28.90
|
28.00
|
28.15
|
28.37
|
24.14
|
12,900
|
|
|
2/14/2022
|
+0.75 / +2.72%
|
27.90
|
28.40
|
27.90
|
28.35
|
28.03
|
24.31
|
16,400
|
|
|
2/11/2022
|
+0.60 / +2.22%
|
26.80
|
28.20
|
26.80
|
27.60
|
27.61
|
23.67
|
34,200
|
|
|
2/10/2022
|
+0.45 / +1.69%
|
26.90
|
27.00
|
26.60
|
27.00
|
26.84
|
23.16
|
33,200
|
|
|
2/9/2022
|
+0.10 / +0.38%
|
26.45
|
26.80
|
26.30
|
26.55
|
26.44
|
22.77
|
20,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
26.45
|
26.95
|
26.45
|
26.45
|
26.59
|
22.69
|
14,800
|
|
|
2/7/2022
|
+0.50 / +1.93%
|
26.00
|
26.50
|
26.00
|
26.45
|
26.14
|
22.69
|
12,900
|
|
|
1/28/2022
|
+0.60 / +2.37%
|
25.50
|
25.95
|
25.50
|
25.95
|
25.82
|
22.26
|
7,500
|
|
|
1/27/2022
|
-1.35 / -5.06%
|
26.60
|
26.70
|
25.00
|
25.35
|
25.33
|
21.74
|
33,900
|
|
|
1/26/2022
|
-0.60 / -2.20%
|
27.30
|
27.30
|
25.50
|
26.70
|
25.85
|
22.90
|
23,100
|
|
|
1/25/2022
|
-0.05 / -0.18%
|
25.60
|
27.35
|
25.60
|
27.30
|
26.38
|
23.41
|
5,700
|
|
|
1/24/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.95
|
27.35
|
27.33
|
23.46
|
6,000
|
|
|
1/21/2022
|
-0.90 / -3.19%
|
28.25
|
28.30
|
26.85
|
27.35
|
27.24
|
23.46
|
18,900
|
|
|
1/20/2022
|
-0.05 / -0.18%
|
28.50
|
28.50
|
26.65
|
28.25
|
28.18
|
24.23
|
11,900
|
|
|
1/19/2022
|
+0.80 / +2.91%
|
28.80
|
28.90
|
27.50
|
28.30
|
28.38
|
24.27
|
8,800
|
|
|
1/18/2022
|
0.00 / 0.00%
|
27.75
|
28.40
|
26.40
|
27.50
|
27.39
|
23.59
|
12,800
|
|
|
1/17/2022
|
-0.30 / -1.08%
|
27.60
|
29.00
|
26.10
|
27.50
|
27.33
|
23.59
|
18,700
|
|
|
1/14/2022
|
-0.95 / -3.30%
|
28.75
|
28.90
|
26.75
|
27.80
|
27.36
|
23.84
|
49,600
|
|
|
1/13/2022
|
-2.15 / -6.96%
|
31.00
|
31.00
|
28.75
|
28.75
|
29.21
|
24.66
|
58,500
|
|
|
1/12/2022
|
-1.30 / -4.04%
|
32.20
|
32.20
|
30.30
|
30.90
|
30.79
|
26.50
|
34,200
|
|
|
1/11/2022
|
-1.30 / -3.88%
|
33.50
|
33.50
|
32.10
|
32.20
|
32.57
|
27.62
|
21,800
|
|
|
1/10/2022
|
-0.95 / -2.76%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.86
|
28.73
|
29,800
|
|
|
1/7/2022
|
-0.15 / -0.43%
|
34.60
|
34.85
|
34.10
|
34.45
|
34.40
|
29.55
|
20,000
|
|
|
1/6/2022
|
-0.55 / -1.56%
|
35.15
|
35.15
|
34.60
|
34.60
|
34.83
|
29.67
|
13,400
|
|
|
1/5/2022
|
-0.10 / -0.28%
|
35.25
|
35.25
|
34.50
|
35.15
|
34.91
|
30.15
|
22,400
|
|
|