Closing price on 9/1/2021
|
|
Open |
82.40 |
High |
82.40 |
Low |
82.00 |
Volume |
113,000 |
Split-adjusted Price |
70.67 |
|
|
VMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2021
|
+5.30 / +6.87%
|
82.40
|
82.40
|
82.00
|
82.40
|
82.40
|
70.67
|
113,000
|
|
8/31/2021
|
+5.00 / +6.93%
|
77.10
|
77.10
|
77.10
|
77.10
|
77.10
|
66.13
|
6,500
|
|
8/30/2021
|
+4.70 / +6.97%
|
72.10
|
72.10
|
70.00
|
72.10
|
71.77
|
61.84
|
158,000
|
|
8/27/2021
|
+4.40 / +6.98%
|
67.40
|
67.40
|
67.40
|
67.40
|
67.40
|
57.81
|
28,800
|
|
8/26/2021
|
+4.10 / +6.96%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
54.03
|
6,600
|
|
8/25/2021
|
+3.80 / +6.90%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
50.52
|
11,900
|
|
8/24/2021
|
+3.60 / +6.99%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
47.26
|
33,900
|
|
8/23/2021
|
+3.35 / +6.96%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
44.17
|
16,700
|
|
8/20/2021
|
+3.15 / +7.00%
|
48.15
|
48.15
|
48.15
|
48.15
|
48.15
|
41.30
|
40,500
|
|
8/19/2021
|
+2.80 / +6.64%
|
45.15
|
45.15
|
43.00
|
45.00
|
45.09
|
38.59
|
288,100
|
|
8/18/2021
|
+2.75 / +6.97%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
36.19
|
12,400
|
|
8/17/2021
|
+2.55 / +6.91%
|
39.45
|
39.45
|
39.45
|
39.45
|
39.45
|
33.83
|
1,200
|
|
8/16/2021
|
+2.40 / +6.96%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
31.65
|
5,100
|
|
8/13/2021
|
+2.25 / +6.98%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
29.59
|
20,100
|
|
8/12/2021
|
+2.10 / +6.97%
|
32.25
|
32.25
|
32.25
|
32.25
|
32.25
|
27.66
|
20,900
|
|
8/11/2021
|
+1.95 / +6.91%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
25.86
|
18,800
|
|
8/10/2021
|
+1.80 / +6.82%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
24.19
|
14,000
|
|
8/9/2021
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.64
|
15,500
|
|
8/6/2021
|
-0.65 / -2.56%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
21.18
|
1,300
|
|
8/5/2021
|
+0.35 / +1.40%
|
25.00
|
25.35
|
24.35
|
25.35
|
24.92
|
21.74
|
6,500
|
|
8/4/2021
|
+0.20 / +0.81%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.44
|
1,000
|
|
8/3/2021
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.27
|
3,700
|
|
8/2/2021
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.75
|
24.80
|
24.78
|
21.27
|
4,600
|
|
7/30/2021
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
21.44
|
1,000
|
|
7/29/2021
|
0.00 / 0.00%
|
24.65
|
24.80
|
24.65
|
24.80
|
24.80
|
21.27
|
1,200
|
|
7/28/2021
|
+0.10 / +0.40%
|
25.00
|
25.70
|
24.70
|
24.80
|
25.00
|
21.27
|
3,200
|
|
7/27/2021
|
-0.30 / -1.20%
|
24.50
|
25.80
|
24.50
|
24.70
|
25.00
|
21.18
|
3,600
|
|
7/26/2021
|
-0.60 / -2.34%
|
24.80
|
25.85
|
24.50
|
25.00
|
24.50
|
21.44
|
3,600
|
|
7/23/2021
|
-0.35 / -1.35%
|
25.90
|
25.90
|
24.40
|
25.60
|
25.07
|
21.96
|
7,100
|
|
7/22/2021
|
-1.95 / -6.99%
|
25.95
|
26.35
|
25.95
|
25.95
|
25.95
|
22.26
|
31,800
|
|
|