|
Closing price on 3/16/2022
|
|
| Open |
34.40 |
| High |
35.40 |
| Low |
34.40 |
| Volume |
22,000 |
| Split-adjusted Price |
29.50 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
0.00 / 0.00%
|
34.40
|
35.40
|
34.40
|
34.40
|
34.71
|
29.50
|
22,000
|
|
|
3/15/2022
|
+0.30 / +0.88%
|
35.60
|
35.60
|
33.80
|
34.40
|
34.54
|
29.50
|
15,000
|
|
|
3/14/2022
|
-2.00 / -5.54%
|
36.00
|
36.00
|
33.85
|
34.10
|
34.69
|
29.25
|
34,300
|
|
|
3/11/2022
|
+0.60 / +1.69%
|
35.55
|
37.00
|
35.50
|
36.10
|
36.27
|
30.96
|
38,700
|
|
|
3/10/2022
|
+2.30 / +6.93%
|
34.50
|
35.50
|
33.40
|
35.50
|
35.11
|
30.45
|
54,900
|
|
|
3/9/2022
|
-0.85 / -2.50%
|
33.70
|
34.70
|
32.15
|
33.20
|
33.30
|
28.47
|
58,600
|
|
|
3/8/2022
|
-1.45 / -4.08%
|
35.00
|
35.45
|
34.00
|
34.05
|
34.61
|
29.20
|
69,600
|
|
|
3/7/2022
|
-1.30 / -3.53%
|
36.70
|
36.70
|
35.05
|
35.50
|
35.53
|
30.45
|
57,000
|
|
|
3/4/2022
|
-0.10 / -0.27%
|
36.95
|
38.85
|
36.00
|
36.80
|
37.05
|
31.56
|
59,400
|
|
|
3/3/2022
|
+0.75 / +2.07%
|
34.20
|
38.60
|
34.20
|
36.90
|
36.81
|
31.65
|
93,600
|
|
|
3/2/2022
|
-2.70 / -6.95%
|
36.25
|
36.25
|
36.15
|
36.15
|
36.19
|
31.00
|
128,400
|
|
|
3/1/2022
|
-2.90 / -6.95%
|
44.65
|
44.65
|
38.85
|
38.85
|
41.28
|
33.32
|
297,700
|
|
|
2/28/2022
|
+2.70 / +6.91%
|
41.75
|
41.75
|
41.75
|
41.75
|
41.75
|
35.81
|
77,100
|
|
|
2/25/2022
|
+2.55 / +6.99%
|
39.05
|
39.05
|
39.05
|
39.05
|
39.05
|
33.49
|
76,200
|
|
|
2/24/2022
|
+2.35 / +6.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
31.30
|
64,900
|
|
|
2/23/2022
|
+2.20 / +6.89%
|
34.15
|
34.15
|
34.15
|
34.15
|
34.15
|
29.29
|
58,100
|
|
|
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
|
|
|