|
Closing price on 5/23/2022
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
23.00 |
| Volume |
13,100 |
| Split-adjusted Price |
19.73 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.95 / -3.97%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.69
|
19.73
|
13,100
|
|
|
5/20/2022
|
-0.45 / -1.84%
|
24.95
|
24.95
|
23.95
|
23.95
|
24.12
|
20.54
|
7,000
|
|
|
5/19/2022
|
-0.10 / -0.41%
|
22.90
|
24.40
|
22.90
|
24.40
|
23.77
|
20.93
|
4,700
|
|
|
5/18/2022
|
+0.50 / +2.08%
|
25.40
|
25.40
|
23.50
|
24.50
|
24.63
|
21.01
|
6,900
|
|
|
5/17/2022
|
+0.65 / +2.78%
|
23.75
|
24.00
|
23.35
|
24.00
|
23.54
|
20.58
|
13,100
|
|
|
5/16/2022
|
+1.50 / +6.86%
|
22.10
|
23.35
|
21.85
|
23.35
|
22.32
|
20.03
|
14,900
|
|
|
5/13/2022
|
-1.60 / -6.82%
|
23.35
|
23.40
|
21.85
|
21.85
|
22.22
|
18.74
|
12,900
|
|
|
5/12/2022
|
+1.45 / +6.59%
|
23.50
|
23.50
|
23.45
|
23.45
|
23.49
|
20.11
|
22,900
|
|
|
5/11/2022
|
+1.40 / +6.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.87
|
18.87
|
2,400
|
|
|
5/10/2022
|
-0.40 / -1.90%
|
19.80
|
21.00
|
19.80
|
20.60
|
20.23
|
17.67
|
4,100
|
|
|
5/9/2022
|
-1.50 / -6.67%
|
23.45
|
23.45
|
21.00
|
21.00
|
21.35
|
18.01
|
16,800
|
|
|
5/6/2022
|
-1.30 / -5.46%
|
23.80
|
23.80
|
22.50
|
22.50
|
22.76
|
19.30
|
6,500
|
|
|
5/5/2022
|
-1.20 / -4.80%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.98
|
20.41
|
7,900
|
|
|
5/4/2022
|
+0.95 / +3.95%
|
25.15
|
25.15
|
24.05
|
25.00
|
24.48
|
21.44
|
4,200
|
|
|
4/29/2022
|
+0.95 / +4.11%
|
23.10
|
24.05
|
23.10
|
24.05
|
23.79
|
20.63
|
17,900
|
|
|
4/28/2022
|
+0.30 / +1.32%
|
22.90
|
24.00
|
22.50
|
23.10
|
23.13
|
19.81
|
5,500
|
|
|
4/27/2022
|
+0.30 / +1.33%
|
22.50
|
23.70
|
21.30
|
22.80
|
22.46
|
19.55
|
8,400
|
|
|
4/26/2022
|
-0.30 / -1.32%
|
21.35
|
23.00
|
21.30
|
22.50
|
22.20
|
19.30
|
11,200
|
|
|
4/25/2022
|
-1.70 / -6.94%
|
25.45
|
25.45
|
22.80
|
22.80
|
23.35
|
19.55
|
10,300
|
|
|
4/22/2022
|
-0.50 / -2.00%
|
24.90
|
25.30
|
24.00
|
24.50
|
24.89
|
21.01
|
13,400
|
|
|
4/21/2022
|
-0.50 / -1.96%
|
24.00
|
25.00
|
23.75
|
25.00
|
24.05
|
21.44
|
19,800
|
|
|
4/20/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.05
|
25.50
|
24.73
|
21.87
|
17,100
|
|
|
4/19/2022
|
-1.45 / -5.38%
|
26.20
|
26.95
|
25.30
|
25.50
|
25.76
|
21.87
|
20,600
|
|
|
4/18/2022
|
-0.55 / -2.00%
|
27.50
|
27.50
|
26.00
|
26.95
|
26.52
|
23.11
|
16,400
|
|
|
4/15/2022
|
-1.00 / -3.51%
|
28.50
|
28.60
|
27.50
|
27.50
|
27.79
|
23.59
|
14,600
|
|
|
4/14/2022
|
-0.50 / -1.72%
|
28.55
|
29.00
|
27.85
|
28.50
|
28.44
|
24.44
|
17,300
|
|
|
4/13/2022
|
+0.10 / +0.35%
|
29.35
|
29.70
|
29.00
|
29.00
|
29.10
|
24.87
|
9,200
|
|
|
4/12/2022
|
-0.60 / -2.03%
|
31.00
|
31.00
|
27.45
|
28.90
|
28.23
|
24.79
|
24,900
|
|
|
4/8/2022
|
-1.20 / -3.91%
|
30.70
|
31.90
|
29.50
|
29.50
|
29.99
|
25.30
|
22,200
|
|
|
4/7/2022
|
+0.20 / +0.66%
|
30.60
|
31.80
|
30.40
|
30.70
|
30.77
|
26.33
|
13,700
|
|
|