Viemed Healthcare, Inc. (VMD) stock
VMDNasdaqServices-Misc Health & Allied Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 17/3010% below fair value
$9.67−0.28 (-2.81%)
Close on Oct 30, 2026Market cap $368.31MP/E 26.9Yield –
Price history
Viemed Healthcare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.67
-2.81% on the day
52-week range
$6.05 – $12.61
-23.3% from the high
Change over 52 weeks
+51.3%
From $6.39 on Oct 30, 2025
Average volume
328,503
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.80 | $10.21 | $9.61 | $9.67 | -1.33% | 842,290 |
| Oct 19, 2026 | $9.46 | $9.99 | $9.46 | $9.80 | +3.38% | 808,528 |
| Oct 12, 2026 | $9.42 | $9.87 | $9.33 | $9.48 | -0.42% | 1,071,614 |
| Oct 5, 2026 | $9.15 | $9.60 | $9.09 | $9.52 | +4.27% | 1,266,082 |
| Sep 28, 2026 | $8.92 | $9.24 | $8.83 | $9.13 | +2.47% | 1,474,134 |
| Sep 21, 2026 | $8.90 | $9.01 | $8.66 | $8.91 | 0.00% | 1,175,493 |
| Sep 14, 2026 | $8.83 | $9.06 | $8.70 | $8.91 | +1.37% | 1,481,683 |
| Sep 8, 2026 | $8.85 | $8.99 | $8.60 | $8.79 | -3.19% | 1,173,816 |
| Aug 31, 2026 | $8.99 | $9.13 | $8.69 | $9.08 | +2.95% | 1,311,295 |
| Aug 24, 2026 | $9.01 | $9.39 | $8.79 | $8.82 | -0.34% | 1,715,009 |
| Aug 17, 2026 | $9.14 | $9.17 | $8.51 | $8.85 | -3.80% | 2,711,339 |
| Aug 10, 2026 | $9.83 | $9.86 | $9.07 | $9.20 | -5.45% | 2,618,316 |
| Aug 3, 2026 | $11.80 | $11.94 | $9.27 | $9.73 | -16.62% | 3,343,042 |
| Jul 27, 2026 | $11.81 | $12.35 | $11.33 | $11.67 | -0.85% | 1,314,670 |
| Jul 20, 2026 | $11.94 | $12.25 | $11.51 | $11.77 | -3.13% | 1,302,044 |
| Jul 13, 2026 | $12.10 | $12.61 | $11.71 | $12.15 | -1.30% | 1,724,721 |
| Jul 6, 2026 | $12.23 | $12.41 | $11.82 | $12.31 | +2.41% | 1,457,287 |
| Jun 29, 2026 | $11.58 | $12.07 | $11.15 | $12.02 | +3.35% | 1,372,187 |
| Jun 22, 2026 | $10.18 | $11.88 | $10.07 | $11.63 | +9.30% | 2,616,388 |
| Jun 15, 2026 | $10.58 | $10.68 | $10.15 | $10.64 | +1.82% | 1,340,801 |
| Jun 8, 2026 | $9.98 | $10.68 | $9.86 | $10.45 | +4.81% | 980,524 |
| Jun 1, 2026 | $9.76 | $10.08 | $9.36 | $9.97 | +1.32% | 946,664 |
| May 26, 2026 | $9.58 | $10.08 | $9.40 | $9.84 | +1.97% | 894,815 |
| May 18, 2026 | $9.21 | $9.78 | $8.69 | $9.65 | +3.21% | 1,061,035 |
| May 11, 2026 | $8.84 | $9.57 | $8.43 | $9.35 | +4.59% | 1,409,384 |
| May 4, 2026 | $9.94 | $9.94 | $8.34 | $8.94 | -10.33% | 1,862,192 |
| Apr 27, 2026 | $9.60 | $10.18 | $9.60 | $9.97 | +3.21% | 1,247,352 |
| Apr 20, 2026 | $9.62 | $9.83 | $9.16 | $9.66 | -0.82% | 836,861 |
| Apr 13, 2026 | $9.47 | $9.90 | $9.47 | $9.74 | +2.42% | 1,170,662 |
| Apr 6, 2026 | $9.63 | $10.02 | $9.27 | $9.51 | -1.25% | 1,771,046 |
| Mar 30, 2026 | $9.32 | $9.77 | $9.14 | $9.63 | +4.11% | 980,915 |
| Mar 23, 2026 | $8.84 | $9.47 | $8.81 | $9.25 | +6.20% | 1,195,134 |
| Mar 16, 2026 | $9.37 | $10.06 | $8.62 | $8.71 | -5.33% | 2,663,284 |
| Mar 9, 2026 | $8.78 | $9.71 | $8.77 | $9.20 | +4.78% | 2,668,900 |
| Mar 2, 2026 | $8.60 | $9.20 | $7.69 | $8.78 | +0.92% | 1,557,712 |
| Feb 23, 2026 | $8.24 | $8.82 | $8.11 | $8.70 | +5.58% | 937,447 |
| Feb 17, 2026 | $8.19 | $8.48 | $8.17 | $8.24 | -0.48% | 502,745 |
| Feb 9, 2026 | $8.62 | $8.67 | $7.98 | $8.28 | -4.17% | 929,831 |
| Feb 2, 2026 | $7.69 | $8.94 | $7.64 | $8.64 | +12.65% | 1,325,590 |
| Jan 26, 2026 | $7.31 | $7.69 | $7.25 | $7.67 | +4.78% | 817,806 |
| Jan 20, 2026 | $7.25 | $7.65 | $7.19 | $7.32 | -0.14% | 508,772 |
| Jan 12, 2026 | $7.23 | $7.60 | $7.11 | $7.33 | +1.24% | 549,499 |
| Jan 5, 2026 | $7.20 | $7.38 | $7.13 | $7.24 | +0.28% | 637,426 |
| Dec 29, 2025 | $7.29 | $7.62 | $7.18 | $7.22 | -1.10% | 564,155 |
| Dec 22, 2025 | $7.40 | $7.44 | $7.24 | $7.30 | -1.62% | 452,342 |
| Dec 15, 2025 | $7.27 | $7.68 | $7.19 | $7.42 | +2.77% | 959,854 |
| Dec 8, 2025 | $6.80 | $7.44 | $6.74 | $7.22 | +6.65% | 821,817 |
| Dec 1, 2025 | $6.89 | $6.98 | $6.60 | $6.77 | -2.03% | 618,342 |
| Nov 24, 2025 | $6.69 | $7.08 | $6.69 | $6.91 | +3.75% | 599,370 |
| Nov 17, 2025 | $6.38 | $6.68 | $6.18 | $6.66 | +4.23% | 809,202 |
| Nov 10, 2025 | $6.39 | $6.56 | $6.27 | $6.39 | +0.31% | 578,395 |
| Nov 3, 2025 | $6.48 | $6.71 | $6.05 | $6.37 | -1.39% | 1,002,828 |
| Oct 27, 2025 | $6.94 | $7.10 | $6.36 | $6.46 | -6.65% | 756,962 |
| Oct 20, 2025 | $6.74 | $6.93 | $6.70 | $6.92 | +3.90% | 550,413 |
| Oct 13, 2025 | $6.87 | $7.06 | $6.66 | $6.66 | -2.35% | 918,657 |
| Oct 6, 2025 | $6.94 | $6.97 | $6.69 | $6.82 | -1.59% | 955,423 |
| Sep 29, 2025 | $6.76 | $7.04 | $6.57 | $6.93 | +3.28% | 914,582 |
| Sep 22, 2025 | $6.72 | $7.02 | $6.56 | $6.71 | -0.30% | 737,289 |
| Sep 15, 2025 | $6.81 | $6.84 | $6.51 | $6.73 | -0.74% | 938,965 |
| Sep 8, 2025 | $6.88 | $6.99 | $6.55 | $6.78 | -1.45% | 1,058,088 |
| Sep 2, 2025 | $7.33 | $7.34 | $6.69 | $6.88 | -6.65% | 805,270 |
| Aug 25, 2025 | $7.31 | $7.46 | $7.01 | $7.37 | +0.82% | 1,278,515 |
| Aug 18, 2025 | $6.88 | $7.36 | $6.82 | $7.31 | +6.10% | 1,225,830 |
| Aug 11, 2025 | $7.18 | $7.51 | $6.71 | $6.89 | -2.96% | 1,709,205 |
| Aug 4, 2025 | $5.97 | $7.16 | $5.96 | $7.10 | +19.73% | 2,400,221 |
| Jul 28, 2025 | $6.15 | $6.41 | $5.93 | $5.93 | -3.10% | 1,486,697 |
| Jul 21, 2025 | $6.50 | $6.63 | $6.10 | $6.12 | -5.70% | 1,474,844 |
| Jul 14, 2025 | $6.74 | $6.82 | $6.49 | $6.49 | -3.71% | 981,858 |
| Jul 7, 2025 | $7.15 | $7.20 | $6.72 | $6.74 | -5.73% | 762,325 |
| Jun 30, 2025 | $6.98 | $7.25 | $6.80 | $7.15 | +3.32% | 987,450 |
| Jun 23, 2025 | $6.60 | $7.08 | $6.55 | $6.92 | +4.53% | 1,527,682 |
| Jun 16, 2025 | $6.65 | $6.84 | $6.56 | $6.62 | -0.45% | 544,014 |
| Jun 9, 2025 | $7.00 | $7.24 | $6.65 | $6.65 | -1.04% | 777,898 |
| Jun 2, 2025 | $6.65 | $6.97 | $6.51 | $6.72 | +1.05% | 849,148 |
| May 26, 2025 | $6.50 | $6.66 | $6.36 | $6.65 | +3.58% | 591,487 |
| May 19, 2025 | $6.71 | $6.84 | $6.36 | $6.42 | -5.03% | 737,289 |
| May 12, 2025 | $6.36 | $6.99 | $6.27 | $6.76 | +6.96% | 1,319,910 |
| May 5, 2025 | $7.34 | $7.58 | $6.14 | $6.32 | -14.25% | 1,114,607 |
| Apr 28, 2025 | $7.04 | $7.50 | $6.80 | $7.37 | +4.24% | 666,782 |
| Apr 21, 2025 | $6.58 | $7.07 | $6.50 | $7.07 | +6.64% | 873,376 |
| Apr 14, 2025 | $6.69 | $6.70 | $6.47 | $6.63 | +0.30% | 483,059 |
| Apr 7, 2025 | $6.66 | $6.88 | $6.41 | $6.61 | -3.92% | 753,105 |
| Mar 31, 2025 | $7.21 | $7.47 | $6.78 | $6.88 | -5.36% | 605,597 |
| Mar 24, 2025 | $7.33 | $7.37 | $7.12 | $7.27 | +0.41% | 414,616 |
| Mar 17, 2025 | $7.53 | $7.68 | $7.18 | $7.24 | -4.36% | 676,165 |
| Mar 10, 2025 | $7.40 | $7.97 | $7.33 | $7.57 | +0.93% | 751,764 |
| Mar 3, 2025 | $7.78 | $7.87 | $7.35 | $7.50 | -4.34% | 495,644 |
| Feb 24, 2025 | $7.82 | $7.91 | $7.70 | $7.84 | +0.77% | 458,972 |
| Feb 18, 2025 | $7.75 | $8.18 | $7.62 | $7.78 | -0.64% | 428,968 |
| Feb 10, 2025 | $8.01 | $8.03 | $7.78 | $7.83 | -1.76% | 335,982 |
| Feb 3, 2025 | $8.07 | $8.42 | $7.95 | $7.97 | -2.69% | 383,434 |
| Jan 27, 2025 | $8.42 | $8.62 | $8.10 | $8.19 | -3.42% | 376,463 |
| Jan 21, 2025 | $8.15 | $8.54 | $8.05 | $8.48 | +4.05% | 523,762 |
| Jan 13, 2025 | $7.87 | $8.36 | $7.81 | $8.15 | +2.52% | 854,985 |
| Jan 6, 2025 | $8.13 | $8.21 | $7.77 | $7.95 | -2.09% | 599,906 |
| Dec 30, 2024 | $8.10 | $8.35 | $7.95 | $8.12 | -0.49% | 481,651 |
| Dec 23, 2024 | $7.98 | $8.22 | $7.75 | $8.16 | +2.26% | 376,979 |
| Dec 16, 2024 | $8.71 | $8.89 | $7.94 | $7.98 | -8.70% | 1,122,953 |
| Dec 9, 2024 | $8.68 | $8.96 | $8.55 | $8.74 | +1.39% | 542,187 |
| Dec 2, 2024 | $8.61 | $9.05 | $8.51 | $8.62 | -0.58% | 498,785 |
| Nov 25, 2024 | $8.79 | $8.98 | $8.51 | $8.67 | -0.91% | 368,542 |
| Nov 18, 2024 | $8.83 | $8.90 | $8.44 | $8.75 | -1.13% | 695,805 |
| Nov 11, 2024 | $9.20 | $9.77 | $8.83 | $8.85 | -2.43% | 1,268,703 |
| Nov 4, 2024 | $8.58 | $9.81 | $8.44 | $9.07 | +5.34% | 2,142,551 |
| Oct 28, 2024 | $9.30 | $9.37 | $8.55 | $8.61 | -6.82% | 759,644 |
| Oct 21, 2024 | $9.19 | $9.48 | $9.01 | $9.24 | +0.54% | 489,826 |
| Oct 14, 2024 | $8.76 | $9.35 | $8.55 | $9.19 | +4.79% | 589,832 |
| Oct 7, 2024 | $8.35 | $8.80 | $8.16 | $8.77 | +4.97% | 741,185 |
| Sep 30, 2024 | $7.23 | $8.45 | $7.20 | $8.36 | +14.61% | 1,306,893 |
| Sep 23, 2024 | $7.38 | $7.46 | $7.10 | $7.29 | -0.55% | 648,186 |
| Sep 16, 2024 | $7.60 | $7.66 | $7.32 | $7.33 | -3.43% | 597,714 |
| Sep 9, 2024 | $7.33 | $7.62 | $7.18 | $7.59 | +3.55% | 352,357 |
| Sep 3, 2024 | $7.52 | $7.77 | $7.18 | $7.33 | -3.55% | 758,686 |
| Aug 26, 2024 | $7.50 | $7.62 | $7.25 | $7.60 | +2.84% | 307,067 |
| Aug 19, 2024 | $7.44 | $7.52 | $7.07 | $7.39 | -0.67% | 319,213 |
| Aug 12, 2024 | $7.26 | $7.55 | $7.00 | $7.44 | +2.48% | 669,418 |
| Aug 5, 2024 | $6.64 | $7.40 | $6.40 | $7.26 | +5.22% | 531,977 |
| Jul 29, 2024 | $7.43 | $7.43 | $6.54 | $6.90 | -7.01% | 544,041 |
| Jul 22, 2024 | $6.78 | $7.72 | $6.78 | $7.42 | +8.96% | 658,696 |
| Jul 15, 2024 | $6.76 | $7.30 | $6.73 | $6.81 | +1.79% | 673,574 |
| Jul 8, 2024 | $6.47 | $6.78 | $6.27 | $6.69 | +4.53% | 610,061 |
| Jul 1, 2024 | $6.56 | $6.63 | $6.32 | $6.40 | -2.29% | 388,103 |
| Jun 24, 2024 | $6.50 | $6.83 | $6.21 | $6.55 | -0.76% | 1,181,431 |
| Jun 17, 2024 | $6.98 | $7.00 | $6.46 | $6.60 | -5.71% | 515,835 |
| Jun 10, 2024 | $7.15 | $7.45 | $6.97 | $7.00 | -2.78% | 625,990 |
| Jun 3, 2024 | $7.44 | $7.63 | $7.20 | $7.20 | -2.83% | 664,252 |
| May 28, 2024 | $7.12 | $7.45 | $6.95 | $7.41 | +4.96% | 779,102 |
| May 20, 2024 | $7.10 | $7.17 | $6.80 | $7.06 | -0.70% | 955,618 |
| May 13, 2024 | $7.14 | $7.33 | $6.68 | $7.11 | -0.49% | 1,135,228 |
| May 6, 2024 | $8.18 | $8.25 | $6.92 | $7.15 | -12.65% | 847,263 |
| Apr 29, 2024 | $8.39 | $8.50 | $8.03 | $8.18 | -1.56% | 518,876 |
| Apr 22, 2024 | $7.90 | $8.31 | $7.81 | $8.31 | +5.46% | 496,381 |
| Apr 15, 2024 | $8.18 | $8.35 | $7.68 | $7.88 | -3.67% | 526,059 |
| Apr 8, 2024 | $8.52 | $8.64 | $7.98 | $8.18 | -3.76% | 508,041 |
| Apr 1, 2024 | $9.43 | $9.43 | $8.45 | $8.50 | -9.86% | 543,729 |
| Mar 25, 2024 | $9.09 | $9.70 | $8.80 | $9.43 | +3.06% | 607,914 |
| Mar 18, 2024 | $9.66 | $9.85 | $9.11 | $9.15 | -4.69% | 730,946 |
| Mar 11, 2024 | $9.77 | $10.00 | $9.04 | $9.60 | -3.13% | 3,154,544 |
| Mar 4, 2024 | $8.64 | $10.44 | $8.64 | $9.91 | +15.64% | 1,283,462 |
| Feb 26, 2024 | $8.58 | $8.90 | $8.40 | $8.57 | -0.23% | 437,484 |
| Feb 20, 2024 | $8.66 | $8.66 | $7.96 | $8.59 | -0.81% | 427,406 |
| Feb 12, 2024 | $8.93 | $9.02 | $8.33 | $8.66 | -3.02% | 517,677 |
| Feb 5, 2024 | $8.15 | $8.96 | $8.07 | $8.93 | +9.57% | 514,118 |
| Jan 29, 2024 | $8.40 | $8.69 | $7.94 | $8.15 | -2.86% | 617,051 |
| Jan 22, 2024 | $7.74 | $8.65 | $7.74 | $8.39 | +8.40% | 601,266 |
| Jan 16, 2024 | $7.65 | $7.77 | $7.26 | $7.74 | -0.26% | 428,730 |
| Jan 8, 2024 | $7.35 | $7.93 | $7.12 | $7.76 | +5.72% | 741,947 |
| Jan 2, 2024 | $7.85 | $8.06 | $7.30 | $7.34 | -6.50% | 552,860 |
| Dec 26, 2023 | $8.09 | $8.61 | $7.82 | $7.85 | -3.09% | 365,887 |
| Dec 18, 2023 | $7.48 | $8.34 | $7.48 | $8.10 | +8.43% | 671,038 |
| Dec 11, 2023 | $8.08 | $8.08 | $7.00 | $7.47 | -6.97% | 1,005,983 |
| Dec 4, 2023 | $7.69 | $8.61 | $7.63 | $8.03 | +4.83% | 320,849 |
| Nov 27, 2023 | $7.94 | $8.46 | $7.54 | $7.66 | -4.01% | 411,276 |
| Nov 20, 2023 | $7.73 | $8.02 | $7.45 | $7.98 | +4.04% | 219,194 |
| Nov 13, 2023 | $7.15 | $7.87 | $7.00 | $7.67 | +7.42% | 500,438 |
| Nov 6, 2023 | $7.39 | $7.60 | $6.90 | $7.14 | -4.55% | 493,549 |
| Oct 30, 2023 | $6.15 | $7.71 | $5.90 | $7.48 | +23.84% | 555,779 |
| Oct 23, 2023 | $6.32 | $6.54 | $5.91 | $6.04 | -4.73% | 323,556 |
| Oct 16, 2023 | $6.46 | $6.80 | $6.22 | $6.34 | -0.47% | 356,884 |
| Oct 9, 2023 | $6.98 | $6.99 | $6.24 | $6.37 | -9.26% | 435,173 |
| Oct 2, 2023 | $6.70 | $7.03 | $6.55 | $7.02 | +4.31% | 621,279 |
| Sep 25, 2023 | $7.14 | $7.17 | $6.67 | $6.73 | -5.87% | 532,822 |
| Sep 18, 2023 | $7.31 | $7.41 | $7.05 | $7.15 | -1.92% | 475,635 |
| Sep 11, 2023 | $7.47 | $7.72 | $7.05 | $7.29 | -1.49% | 543,032 |
| Sep 5, 2023 | $8.14 | $8.15 | $7.14 | $7.40 | -8.75% | 428,303 |
| Aug 28, 2023 | $7.77 | $8.23 | $7.72 | $8.11 | +4.24% | 437,340 |
| Aug 21, 2023 | $8.07 | $8.19 | $7.73 | $7.78 | -3.11% | 414,931 |
| Aug 14, 2023 | $8.28 | $8.48 | $7.72 | $8.03 | -2.78% | 744,114 |
| Aug 7, 2023 | $8.48 | $8.80 | $7.99 | $8.26 | -1.90% | 352,102 |
| Jul 31, 2023 | $8.99 | $9.07 | $8.41 | $8.42 | -6.55% | 621,501 |
| Jul 24, 2023 | $8.90 | $9.12 | $8.81 | $9.01 | +1.24% | 373,434 |
| Jul 17, 2023 | $9.26 | $9.30 | $8.87 | $8.90 | -4.81% | 545,928 |
| Jul 10, 2023 | $9.40 | $9.50 | $9.12 | $9.35 | -0.32% | 504,917 |
| Jul 3, 2023 | $9.66 | $9.88 | $9.27 | $9.38 | -4.09% | 546,841 |
| Jun 26, 2023 | $9.21 | $10.00 | $9.21 | $9.78 | +6.30% | 847,359 |
| Jun 20, 2023 | $9.14 | $9.87 | $8.87 | $9.20 | -0.43% | 5,749,752 |
| Jun 12, 2023 | $9.65 | $10.36 | $9.07 | $9.24 | -4.94% | 649,392 |
| Jun 5, 2023 | $9.74 | $10.02 | $9.36 | $9.72 | -0.82% | 618,454 |
| May 30, 2023 | $9.34 | $9.96 | $9.29 | $9.80 | +4.70% | 510,174 |
| May 22, 2023 | $10.59 | $10.68 | $9.33 | $9.36 | -11.61% | 733,426 |
| May 15, 2023 | $10.38 | $11.08 | $10.00 | $10.59 | +2.02% | 1,016,442 |
| May 8, 2023 | $10.71 | $11.00 | $9.70 | $10.38 | -2.99% | 722,024 |
| May 1, 2023 | $11.02 | $11.27 | $10.41 | $10.70 | -1.38% | 484,673 |
| Apr 24, 2023 | $11.86 | $12.01 | $10.35 | $10.85 | -7.82% | 986,503 |
| Apr 17, 2023 | $10.45 | $11.88 | $10.21 | $11.77 | +13.94% | 682,814 |
| Apr 10, 2023 | $10.05 | $10.54 | $9.94 | $10.33 | +2.58% | 568,972 |
| Apr 3, 2023 | $9.70 | $10.19 | $9.61 | $10.07 | +4.24% | 299,139 |
| Mar 27, 2023 | $10.20 | $10.32 | $9.22 | $9.66 | -5.29% | 454,296 |
| Mar 20, 2023 | $9.72 | $10.29 | $9.58 | $10.20 | +3.66% | 647,660 |
| Mar 13, 2023 | $9.11 | $10.00 | $8.97 | $9.84 | +6.96% | 761,758 |
| Mar 6, 2023 | $7.85 | $9.25 | $7.51 | $9.20 | +16.46% | 594,929 |
| Feb 27, 2023 | $8.98 | $9.41 | $7.56 | $7.90 | -12.22% | 696,873 |
| Feb 21, 2023 | $9.09 | $9.11 | $8.74 | $9.00 | -1.10% | 489,164 |
| Feb 13, 2023 | $8.30 | $9.14 | $8.20 | $9.10 | +8.08% | 378,639 |
| Feb 6, 2023 | $8.34 | $8.78 | $8.06 | $8.42 | +1.69% | 561,569 |
| Jan 30, 2023 | $8.34 | $8.77 | $8.11 | $8.28 | +0.12% | 553,922 |
| Jan 23, 2023 | $8.02 | $8.43 | $7.80 | $8.27 | +4.95% | 691,686 |
| Jan 17, 2023 | $7.94 | $8.10 | $7.73 | $7.88 | +0.13% | 270,820 |
| Jan 9, 2023 | $7.79 | $8.25 | $7.60 | $7.87 | +0.64% | 451,894 |
| Jan 3, 2023 | $7.54 | $7.82 | $7.42 | $7.82 | +3.44% | 152,067 |
| Dec 27, 2022 | $7.40 | $7.73 | $7.36 | $7.56 | +1.48% | 189,187 |
| Dec 19, 2022 | $7.25 | $7.71 | $7.12 | $7.45 | +3.19% | 448,603 |
| Dec 12, 2022 | $7.18 | $7.38 | $7.05 | $7.22 | +1.12% | 370,855 |
| Dec 5, 2022 | $7.41 | $7.41 | $6.97 | $7.14 | -3.51% | 176,979 |
| Nov 28, 2022 | $7.12 | $7.44 | $6.68 | $7.40 | +3.93% | 287,471 |
| Nov 21, 2022 | $6.87 | $7.21 | $6.78 | $7.12 | +3.79% | 117,079 |
| Nov 14, 2022 | $6.81 | $7.25 | $6.78 | $6.86 | +0.44% | 329,013 |
| Nov 7, 2022 | $6.90 | $7.15 | $6.76 | $6.83 | 0.00% | 168,487 |
| Oct 31, 2022 | $6.42 | $6.92 | $6.39 | $6.83 | +5.24% | 180,244 |
| Oct 24, 2022 | $5.84 | $6.72 | $5.80 | $6.49 | +10.94% | 226,240 |
| Oct 17, 2022 | $5.94 | $6.06 | $5.70 | $5.85 | -0.51% | 220,569 |
| Oct 10, 2022 | $5.91 | $5.93 | $5.55 | $5.88 | -0.84% | 203,830 |
| Oct 3, 2022 | $6.01 | $6.20 | $5.87 | $5.93 | -1.17% | 231,206 |
| Sep 26, 2022 | $5.61 | $6.04 | $5.53 | $6.00 | +6.76% | 319,377 |
| Sep 19, 2022 | $5.78 | $5.90 | $5.46 | $5.62 | -2.94% | 331,902 |
| Sep 12, 2022 | $5.79 | $5.98 | $5.69 | $5.79 | +1.22% | 287,857 |
| Sep 6, 2022 | $5.81 | $5.90 | $5.62 | $5.72 | -1.55% | 457,196 |
| Aug 29, 2022 | $5.99 | $6.12 | $5.70 | $5.81 | -4.60% | 461,319 |
| Aug 22, 2022 | $6.31 | $6.33 | $5.97 | $6.09 | -3.94% | 414,730 |
| Aug 15, 2022 | $6.35 | $6.58 | $6.07 | $6.34 | -1.40% | 466,727 |
| Aug 8, 2022 | $6.50 | $6.60 | $6.12 | $6.43 | -1.68% | 498,866 |
| Aug 1, 2022 | $7.75 | $8.06 | $6.32 | $6.54 | -16.69% | 1,128,590 |
| Jul 25, 2022 | $7.84 | $7.97 | $7.56 | $7.85 | +0.13% | 472,829 |
| Jul 18, 2022 | $7.18 | $7.87 | $7.18 | $7.84 | +8.74% | 1,051,203 |
| Jul 11, 2022 | $6.46 | $7.23 | $6.44 | $7.21 | +10.41% | 731,353 |
| Jul 5, 2022 | $5.43 | $6.59 | $5.36 | $6.53 | +20.26% | 965,858 |
| Jun 27, 2022 | $5.70 | $5.88 | $5.38 | $5.43 | -5.24% | 829,242 |
| Jun 21, 2022 | $5.51 | $5.99 | $5.33 | $5.73 | +5.52% | 5,185,622 |
| Jun 13, 2022 | $5.32 | $5.77 | $5.20 | $5.43 | +0.37% | 1,250,459 |
| Jun 6, 2022 | $5.76 | $5.96 | $5.39 | $5.41 | -6.08% | 940,231 |
| May 31, 2022 | $5.80 | $5.88 | $5.43 | $5.76 | -0.86% | 573,488 |
| May 23, 2022 | $5.61 | $5.86 | $5.42 | $5.81 | +5.06% | 317,792 |
| May 16, 2022 | $5.33 | $5.78 | $5.33 | $5.53 | +7.38% | 655,861 |
| May 9, 2022 | $5.11 | $5.65 | $4.80 | $5.15 | -1.34% | 733,004 |
| May 2, 2022 | $4.96 | $5.78 | $4.93 | $5.22 | +4.82% | 795,105 |
| Apr 25, 2022 | $5.10 | $5.24 | $4.97 | $4.98 | -3.30% | 586,701 |
| Apr 18, 2022 | $5.32 | $5.55 | $5.10 | $5.15 | -4.45% | 652,119 |
| Apr 11, 2022 | $5.13 | $5.58 | $5.08 | $5.39 | +3.45% | 511,062 |
| Apr 4, 2022 | $5.00 | $5.30 | $4.94 | $5.21 | +5.47% | 708,041 |
| Mar 28, 2022 | $5.01 | $5.17 | $4.92 | $4.94 | -1.98% | 1,476,064 |
| Mar 21, 2022 | $5.11 | $5.14 | $4.95 | $5.04 | -2.33% | 778,504 |
| Mar 14, 2022 | $4.49 | $5.17 | $4.40 | $5.16 | +16.48% | 837,571 |
| Mar 7, 2022 | $3.73 | $4.57 | $3.56 | $4.43 | +19.09% | 922,832 |
| Feb 28, 2022 | $4.00 | $4.05 | $3.68 | $3.72 | -7.00% | 709,803 |
| Feb 22, 2022 | $4.01 | $4.05 | $3.71 | $4.00 | -0.74% | 415,185 |
| Feb 14, 2022 | $4.40 | $4.54 | $3.99 | $4.03 | -8.82% | 1,041,340 |
| Feb 7, 2022 | $4.55 | $4.70 | $4.38 | $4.42 | -2.64% | 355,898 |
| Jan 31, 2022 | $4.40 | $4.80 | $4.40 | $4.54 | +1.79% | 441,254 |
| Jan 24, 2022 | $4.60 | $4.88 | $4.28 | $4.46 | -3.88% | 415,981 |
| Jan 18, 2022 | $5.26 | $5.30 | $4.55 | $4.64 | -10.94% | 416,920 |
| Jan 10, 2022 | $5.49 | $5.66 | $5.07 | $5.21 | -5.10% | 362,197 |
| Jan 3, 2022 | $5.24 | $5.60 | $5.22 | $5.49 | +5.17% | 464,019 |
| Dec 27, 2021 | $5.86 | $5.86 | $5.21 | $5.22 | -6.62% | 400,360 |
| Dec 20, 2021 | $5.48 | $5.64 | $5.27 | $5.59 | +1.08% | 371,026 |
| Dec 13, 2021 | $5.45 | $5.67 | $5.23 | $5.53 | +1.47% | 764,428 |
| Dec 6, 2021 | $5.26 | $5.74 | $5.22 | $5.45 | +4.21% | 373,647 |
| Nov 29, 2021 | $5.34 | $5.38 | $4.96 | $5.23 | 0.00% | 530,235 |
| Nov 22, 2021 | $5.49 | $5.64 | $5.05 | $5.23 | -4.04% | 403,005 |
| Nov 15, 2021 | $5.69 | $5.74 | $5.43 | $5.45 | -4.22% | 438,302 |
| Nov 8, 2021 | $6.06 | $6.17 | $5.67 | $5.69 | -6.41% | 461,373 |
| Nov 1, 2021 | $5.73 | $6.10 | $5.51 | $6.08 | +6.11% | 717,209 |
| Oct 25, 2021 | $5.82 | $5.96 | $5.58 | $5.73 | -0.87% | 355,389 |
| Oct 18, 2021 | $5.80 | $5.85 | $5.62 | $5.78 | +0.17% | 341,247 |
| Oct 11, 2021 | $5.57 | $5.86 | $5.47 | $5.77 | +4.34% | 429,513 |
| Oct 4, 2021 | $5.61 | $5.66 | $5.37 | $5.53 | -1.43% | 979,860 |
| Sep 27, 2021 | $6.00 | $6.11 | $5.39 | $5.61 | -6.34% | 507,152 |
| Sep 20, 2021 | $6.00 | $6.15 | $5.77 | $5.99 | +0.17% | 505,898 |
| Sep 13, 2021 | $6.29 | $6.30 | $5.96 | $5.98 | -3.86% | 788,868 |
| Sep 7, 2021 | $6.45 | $6.59 | $6.18 | $6.22 | -5.90% | 496,486 |
| Aug 30, 2021 | $6.23 | $6.64 | $6.19 | $6.61 | +5.93% | 328,074 |
| Aug 23, 2021 | $6.49 | $6.63 | $6.14 | $6.24 | -2.19% | 424,317 |
| Aug 16, 2021 | $6.53 | $6.55 | $6.15 | $6.38 | -2.30% | 483,850 |
| Aug 9, 2021 | $6.64 | $7.04 | $6.45 | $6.53 | -1.21% | 549,065 |
| Aug 2, 2021 | $7.05 | $7.25 | $6.47 | $6.61 | -5.03% | 806,073 |
| Jul 26, 2021 | $6.92 | $7.12 | $6.62 | $6.96 | +0.87% | 745,928 |
| Jul 19, 2021 | $6.58 | $6.94 | $6.33 | $6.90 | +4.86% | 673,442 |
| Jul 12, 2021 | $7.12 | $7.18 | $6.57 | $6.58 | -7.58% | 727,232 |
| Jul 6, 2021 | $7.34 | $7.34 | $6.84 | $7.12 | -1.52% | 664,037 |
| Jun 28, 2021 | $7.43 | $7.61 | $7.14 | $7.23 | -3.60% | 836,840 |
| Jun 21, 2021 | $7.34 | $7.61 | $7.21 | $7.50 | +2.60% | 1,843,262 |
| Jun 14, 2021 | $7.51 | $7.67 | $7.25 | $7.31 | -2.66% | 606,699 |
| Jun 7, 2021 | $7.22 | $7.64 | $7.20 | $7.51 | +4.89% | 1,118,797 |
| Jun 1, 2021 | $7.62 | $7.67 | $7.09 | $7.16 | -8.32% | 1,393,619 |
| May 24, 2021 | $8.92 | $9.12 | $7.80 | $7.81 | -12.44% | 1,204,735 |
| May 17, 2021 | $8.45 | $9.10 | $8.40 | $8.92 | +5.06% | 766,468 |
| May 10, 2021 | $9.53 | $9.54 | $8.29 | $8.49 | -11.29% | 1,896,805 |
| May 3, 2021 | $10.10 | $10.11 | $9.47 | $9.57 | -4.87% | 1,087,758 |
| Apr 26, 2021 | $9.54 | $10.07 | $9.34 | $10.06 | +5.78% | 642,822 |
| Apr 19, 2021 | $9.63 | $9.65 | $9.12 | $9.51 | -1.96% | 702,572 |
| Apr 12, 2021 | $10.27 | $10.27 | $9.63 | $9.70 | -5.64% | 455,738 |
| Apr 5, 2021 | $10.29 | $10.72 | $10.06 | $10.28 | 0.00% | 682,473 |
| Mar 29, 2021 | $9.64 | $10.34 | $9.47 | $10.28 | +6.42% | 660,884 |
| Mar 22, 2021 | $9.26 | $9.67 | $9.06 | $9.66 | +4.77% | 1,145,137 |
| Mar 15, 2021 | $10.22 | $10.22 | $9.00 | $9.22 | -10.05% | 2,481,911 |
| Mar 8, 2021 | $9.55 | $10.39 | $9.34 | $10.25 | +6.88% | 1,465,974 |
| Mar 1, 2021 | $9.55 | $10.45 | $9.43 | $9.59 | +1.70% | 1,786,322 |
| Feb 22, 2021 | $10.80 | $10.96 | $9.38 | $9.43 | -12.69% | 1,012,583 |
| Feb 16, 2021 | $10.16 | $10.86 | $9.94 | $10.80 | +6.72% | 766,109 |
| Feb 8, 2021 | $10.18 | $10.40 | $9.56 | $10.12 | +0.20% | 1,403,047 |
| Feb 1, 2021 | $8.49 | $10.10 | $8.46 | $10.10 | +20.38% | 1,182,129 |
| Jan 25, 2021 | $8.65 | $9.21 | $8.35 | $8.39 | -2.67% | 847,389 |
| Jan 19, 2021 | $8.46 | $8.71 | $8.37 | $8.62 | +2.50% | 433,164 |
| Jan 11, 2021 | $8.04 | $8.74 | $8.00 | $8.41 | +3.83% | 792,570 |
| Jan 4, 2021 | $7.76 | $8.45 | $7.62 | $8.10 | +4.38% | 1,128,635 |
| Dec 28, 2020 | $8.00 | $8.20 | $7.68 | $7.76 | -3.00% | 1,423,417 |
| Dec 21, 2020 | $8.18 | $8.34 | $7.84 | $8.00 | -3.38% | 904,568 |
| Dec 14, 2020 | $8.81 | $9.14 | $8.24 | $8.28 | -6.02% | 1,002,027 |
| Dec 7, 2020 | $9.02 | $9.50 | $8.76 | $8.81 | -2.44% | 1,027,987 |
| Nov 30, 2020 | $9.61 | $9.87 | $8.94 | $9.03 | -5.05% | 1,044,472 |
| Nov 23, 2020 | $9.24 | $9.75 | $8.82 | $9.51 | +3.82% | 793,142 |
| Nov 16, 2020 | $8.56 | $9.24 | $8.44 | $9.16 | +8.15% | 761,810 |
| Nov 9, 2020 | $9.31 | $9.74 | $8.19 | $8.47 | -7.53% | 1,349,066 |
| Nov 2, 2020 | $8.12 | $9.30 | $7.96 | $9.16 | +14.36% | 1,011,494 |
| Oct 26, 2020 | $9.55 | $9.55 | $7.73 | $8.01 | -15.86% | 1,573,313 |
| Oct 19, 2020 | $9.07 | $10.33 | $9.05 | $9.52 | +7.33% | 3,575,474 |
| Oct 12, 2020 | $8.74 | $9.26 | $8.53 | $8.87 | +1.49% | 605,057 |
| Oct 5, 2020 | $8.54 | $9.00 | $8.35 | $8.74 | +2.94% | 654,444 |
| Sep 28, 2020 | $8.85 | $9.15 | $8.28 | $8.49 | -3.30% | 773,914 |
| Sep 21, 2020 | $9.42 | $9.42 | $8.23 | $8.78 | -7.29% | 1,032,524 |
| Sep 14, 2020 | $8.81 | $9.55 | $8.14 | $9.47 | +8.60% | 1,660,577 |
| Sep 8, 2020 | $9.59 | $9.85 | $8.60 | $8.72 | -11.11% | 1,025,479 |
| Aug 31, 2020 | $11.03 | $11.18 | $9.51 | $9.81 | -10.33% | 1,120,229 |
| Aug 24, 2020 | $11.30 | $11.32 | $10.67 | $10.94 | -2.41% | 657,811 |
| Aug 17, 2020 | $10.48 | $11.33 | $10.17 | $11.21 | +7.58% | 948,848 |
| Aug 10, 2020 | $10.11 | $10.67 | $9.98 | $10.42 | +3.07% | 1,151,488 |
| Aug 3, 2020 | $10.92 | $11.98 | $9.77 | $10.11 | -6.73% | 1,524,073 |
| Jul 27, 2020 | $10.22 | $11.21 | $10.22 | $10.84 | +5.86% | 1,012,014 |
| Jul 20, 2020 | $10.34 | $10.88 | $9.96 | $10.24 | -1.44% | 1,131,369 |
| Jul 13, 2020 | $10.63 | $10.63 | $9.58 | $10.39 | -0.95% | 1,375,570 |
| Jul 6, 2020 | $10.11 | $10.82 | $9.32 | $10.49 | +11.12% | 2,873,073 |
| Jun 29, 2020 | $10.21 | $10.64 | $8.96 | $9.44 | -7.99% | 2,144,500 |
| Jun 22, 2020 | $11.51 | $11.93 | $9.82 | $10.26 | -9.12% | 8,265,816 |
| Jun 15, 2020 | $9.30 | $11.91 | $9.15 | $11.29 | +21.40% | 4,624,008 |
| Jun 8, 2020 | $8.65 | $9.69 | $8.50 | $9.30 | +7.76% | 2,282,401 |
| Jun 1, 2020 | $8.44 | $9.00 | $8.26 | $8.63 | +3.60% | 1,452,673 |
| May 26, 2020 | $8.60 | $8.72 | $7.80 | $8.33 | -0.60% | 1,235,730 |
| May 18, 2020 | $8.18 | $8.39 | $7.41 | $8.38 | +8.13% | 1,518,668 |
| May 11, 2020 | $7.10 | $7.86 | $6.43 | $7.75 | +9.93% | 2,428,017 |
| May 4, 2020 | $6.58 | $7.24 | $6.17 | $7.05 | +6.66% | 1,355,357 |
| Apr 27, 2020 | $6.78 | $7.20 | $6.13 | $6.61 | -0.60% | 1,092,729 |
| Apr 20, 2020 | $6.60 | $6.97 | $6.12 | $6.65 | 0.00% | 1,093,397 |
| Apr 13, 2020 | $5.81 | $6.71 | $5.74 | $6.65 | +25.71% | 1,846,605 |
| Apr 6, 2020 | $4.26 | $5.49 | $3.98 | $5.29 | +24.18% | 1,193,788 |
| Mar 30, 2020 | $4.33 | $4.93 | $4.23 | $4.26 | +1.19% | 1,002,666 |
| Mar 23, 2020 | $5.25 | $5.31 | $3.52 | $4.21 | -9.85% | 1,874,166 |
| Mar 16, 2020 | $2.76 | $5.00 | $2.44 | $4.67 | +61.03% | 2,905,486 |
| Mar 9, 2020 | $3.60 | $3.75 | $2.67 | $2.90 | -26.40% | 786,437 |
| Mar 2, 2020 | $5.38 | $5.38 | $3.88 | $3.94 | -21.20% | 468,999 |
| Feb 24, 2020 | $5.37 | $5.41 | $4.28 | $5.00 | -10.55% | 231,967 |
| Feb 18, 2020 | $5.57 | $5.73 | $5.48 | $5.59 | -0.53% | 169,463 |
| Feb 10, 2020 | $5.78 | $5.83 | $5.42 | $5.62 | +1.08% | 80,779 |
| Feb 3, 2020 | $5.75 | $5.75 | $5.04 | $5.56 | +5.90% | 165,058 |
| Jan 27, 2020 | $5.30 | $5.83 | $5.23 | $5.25 | -4.55% | 81,445 |
| Jan 21, 2020 | $5.50 | $5.83 | $5.45 | $5.50 | -0.18% | 60,733 |
| Jan 13, 2020 | $5.81 | $5.88 | $5.42 | $5.51 | -5.49% | 111,950 |
| Jan 6, 2020 | $6.13 | $6.20 | $5.64 | $5.83 | -5.97% | 143,551 |
| Dec 30, 2019 | $6.29 | $6.36 | $6.18 | $6.20 | -1.27% | 62,196 |
| Dec 23, 2019 | $6.35 | $6.35 | $6.16 | $6.28 | -0.63% | 39,604 |
| Dec 16, 2019 | $6.30 | $6.41 | $6.14 | $6.32 | +0.80% | 31,829 |
| Dec 9, 2019 | $6.38 | $6.44 | $6.23 | $6.27 | -1.72% | 81,935 |
| Dec 2, 2019 | $6.18 | $6.43 | $5.94 | $6.38 | +3.24% | 83,159 |
| Nov 25, 2019 | $6.67 | $6.67 | $6.06 | $6.18 | -3.29% | 124,551 |
| Nov 18, 2019 | $6.56 | $6.56 | $5.98 | $6.39 | -3.18% | 105,876 |
| Nov 11, 2019 | $7.30 | $7.30 | $6.34 | $6.60 | -5.98% | 89,244 |
| Nov 4, 2019 | $8.05 | $8.06 | $7.02 | $7.02 | -12.80% | 231,341 |
| Oct 28, 2019 | $8.39 | $8.45 | $8.01 | $8.05 | -2.54% | 63,255 |
| Oct 21, 2019 | $8.00 | $8.73 | $7.62 | $8.26 | +4.96% | 94,210 |
| Oct 14, 2019 | $7.90 | $8.05 | $7.69 | $7.87 | +1.78% | 95,911 |
| Oct 7, 2019 | $6.99 | $7.85 | $6.91 | $7.73 | +10.95% | 116,878 |
| Sep 30, 2019 | $6.95 | $6.98 | $6.36 | $6.97 | +0.42% | 50,261 |
| Sep 23, 2019 | $6.99 | $7.10 | $6.93 | $6.94 | -0.07% | 179,414 |
| Sep 16, 2019 | $6.54 | $7.03 | $6.36 | $6.95 | +2.59% | 65,644 |
| Sep 9, 2019 | $6.35 | $6.99 | $6.20 | $6.77 | +7.80% | 51,692 |
| Sep 3, 2019 | $6.65 | $6.65 | $6.12 | $6.28 | -1.57% | 13,243 |
| Aug 26, 2019 | $5.90 | $6.61 | $5.90 | $6.38 | +4.56% | 42,172 |
| Aug 19, 2019 | $7.17 | $7.17 | $6.02 | $6.10 | -11.95% | 84,574 |
| Aug 12, 2019 | $7.01 | $7.33 | $6.82 | $6.93 | -1.28% | 98,266 |
| Aug 5, 2019 | $7.85 | $8.39 | $6.41 | $7.02 | -12.14% | 77,296 |
| Jul 29, 2019 | $7.75 | $7.99 | $7.22 | $7.99 | +3.51% | 33,693 |
| Jul 22, 2019 | $7.35 | $7.72 | $7.22 | $7.72 | +4.17% | 19,642 |
| Jul 15, 2019 | $7.46 | $7.60 | $7.35 | $7.41 | -0.94% | 8,084 |
| Jul 8, 2019 | $7.00 | $7.60 | $6.89 | $7.48 | +7.63% | 22,410 |
| Jul 1, 2019 | $7.00 | $7.45 | $6.84 | $6.95 | +1.67% | 16,188 |
| Jun 24, 2019 | $7.40 | $7.40 | $6.60 | $6.84 | -7.62% | 31,289 |
| Jun 17, 2019 | $7.45 | $7.60 | $7.25 | $7.40 | +2.07% | 22,045 |
| Jun 10, 2019 | $7.79 | $8.00 | $7.25 | $7.25 | -5.28% | 30,278 |
| Jun 3, 2019 | $7.00 | $7.65 | $6.88 | $7.65 | +9.59% | 35,837 |
| May 28, 2019 | $7.18 | $7.80 | $6.93 | $6.98 | -0.63% | 82,532 |
| May 20, 2019 | $6.74 | $7.09 | $6.60 | $7.03 | +3.81% | 25,697 |
| May 13, 2019 | $6.07 | $6.77 | $5.99 | $6.77 | +10.26% | 26,019 |
| May 6, 2019 | $6.00 | $6.18 | $5.92 | $6.14 | +4.11% | 29,066 |
| Apr 29, 2019 | $5.76 | $5.94 | $5.70 | $5.90 | +6.30% | 49,042 |
| Apr 22, 2019 | $5.58 | $5.58 | $5.38 | $5.55 | -0.57% | 20,230 |
| Apr 15, 2019 | $5.70 | $5.70 | $5.47 | $5.58 | -0.07% | 26,634 |
| Apr 8, 2019 | $5.31 | $5.58 | $5.29 | $5.58 | +6.25% | 15,340 |
| Apr 1, 2019 | $4.98 | $5.26 | $4.98 | $5.26 | +7.16% | 54,502 |
| Mar 25, 2019 | $4.87 | $4.99 | $4.85 | $4.90 | +1.65% | 74,649 |
| Mar 18, 2019 | $5.17 | $5.17 | $4.82 | $4.82 | -6.66% | 4,064 |
| Mar 11, 2019 | $5.16 | $5.30 | $3.75 | $5.17 | -1.91% | 118,529 |
| Mar 4, 2019 | $5.11 | $5.80 | $5.07 | $5.27 | +2.34% | 87,818 |
| Feb 25, 2019 | $4.60 | $5.15 | $3.80 | $5.15 | +12.91% | 50,639 |
| Feb 19, 2019 | $4.50 | $4.60 | $4.00 | $4.56 | +0.03% | 19,010 |
| Feb 11, 2019 | $4.55 | $4.77 | $4.52 | $4.56 | +0.20% | 19,274 |
| Feb 4, 2019 | $4.35 | $4.95 | $4.35 | $4.55 | +6.63% | 18,842 |
| Jan 28, 2019 | $3.35 | $4.27 | $3.35 | $4.27 | +2.33% | 17,911 |
| Jan 22, 2019 | $4.19 | $4.20 | $4.13 | $4.17 | -0.48% | 5,000 |
| Jan 14, 2019 | $4.40 | $4.40 | $4.16 | $4.19 | -4.77% | 1,868 |
| Jan 7, 2019 | $3.95 | $4.41 | $3.30 | $4.40 | +11.62% | 13,058 |
| Dec 31, 2018 | $3.80 | $3.95 | $3.25 | $3.94 | +7.84% | 63,499 |
| Dec 24, 2018 | $4.08 | $5.00 | $3.15 | $3.66 | +4.44% | 6,631 |
| Dec 17, 2018 | $3.86 | $5.00 | $3.50 | $3.50 | -10.03% | 192,893 |
| Dec 10, 2018 | $3.97 | $4.20 | $3.83 | $3.89 | -4.54% | 13,100 |
| Dec 3, 2018 | $4.55 | $5.00 | $4.07 | $4.08 | -8.42% | 31,212 |
| Nov 26, 2018 | $4.14 | $4.50 | $3.80 | $4.45 | +11.34% | 103,257 |
| Nov 19, 2018 | $5.30 | $6.70 | $2.85 | $4.00 | -26.40% | 462,391 |
| Nov 12, 2018 | $6.10 | $6.60 | $5.00 | $5.43 | -10.25% | 41,196 |
| Nov 5, 2018 | $5.80 | $6.17 | $5.46 | $6.05 | +6.42% | 31,455 |
| Oct 29, 2018 | $5.40 | $6.75 | $5.28 | $5.69 | +3.47% | 67,643 |
| Oct 22, 2018 | $6.00 | $6.12 | $5.00 | $5.49 | -13.34% | 158,709 |
| Oct 15, 2018 | $5.69 | $6.99 | $4.01 | $6.34 | +11.78% | 185,105 |
| Oct 8, 2018 | $5.76 | $5.76 | $5.29 | $5.67 | -1.44% | 115,967 |
| Oct 1, 2018 | $5.20 | $6.50 | $5.01 | $5.76 | +11.10% | 156,864 |
| Sep 24, 2018 | $5.19 | $5.24 | $4.00 | $5.18 | -1.26% | 150,730 |
| Sep 17, 2018 | $4.65 | $5.25 | $4.62 | $5.25 | +14.04% | 55,635 |
| Sep 10, 2018 | $5.21 | $5.21 | $4.56 | $4.60 | -11.20% | 28,793 |
| Sep 4, 2018 | $4.73 | $5.31 | $4.73 | $5.18 | +7.96% | 40,563 |
| Aug 27, 2018 | $4.44 | $4.88 | $3.59 | $4.80 | +8.42% | 271,671 |
| Aug 20, 2018 | $3.93 | $4.61 | $3.91 | $4.43 | +13.67% | 309,291 |
| Aug 13, 2018 | $3.82 | $4.01 | $3.69 | $3.89 | +4.94% | 112,058 |
| Aug 6, 2018 | $3.50 | $3.71 | $3.48 | $3.71 | +6.00% | 52,856 |
| Jul 30, 2018 | $3.47 | $3.51 | $3.46 | $3.50 | 0.00% | 15,390 |
| Jul 23, 2018 | $3.42 | $3.50 | $3.42 | $3.50 | +0.03% | 7,224 |
| Jul 16, 2018 | $3.44 | $3.55 | $3.38 | $3.50 | +1.35% | 13,821 |
| Jul 9, 2018 | $3.51 | $3.51 | $3.42 | $3.45 | -0.35% | 12,410 |
| Jul 2, 2018 | $4.05 | $4.05 | $3.00 | $3.46 | -14.02% | 5,001 |
| Jun 25, 2018 | $3.17 | $4.05 | $3.00 | $4.03 | +27.28% | 17,534 |
| Jun 18, 2018 | $3.17 | $3.26 | $3.09 | $3.17 | -1.67% | 18,844 |
| Jun 11, 2018 | $3.38 | $3.56 | $3.20 | $3.22 | -4.60% | 19,586 |
| Jun 4, 2018 | $3.73 | $3.73 | $3.11 | $3.38 | -9.60% | 38,575 |
| May 29, 2018 | $3.57 | $3.89 | $3.39 | $3.73 | -0.44% | 34,321 |
| May 21, 2018 | $3.60 | $4.11 | $3.25 | $3.75 | +6.34% | 89,079 |
| May 14, 2018 | $3.41 | $3.53 | $3.30 | $3.53 | +2.51% | 76,310 |
| May 7, 2018 | $3.30 | $3.65 | $3.00 | $3.44 | +5.92% | 134,599 |
| Apr 30, 2018 | $2.98 | $3.25 | $2.95 | $3.25 | +11.47% | 51,959 |
| Apr 23, 2018 | $2.54 | $2.91 | $2.50 | $2.91 | +12.62% | 34,799 |
| Apr 16, 2018 | $2.58 | $2.62 | $2.56 | $2.59 | +3.63% | 27,347 |
| Apr 9, 2018 | $2.29 | $2.60 | $2.27 | $2.50 | +7.02% | 179,027 |
| Apr 2, 2018 | $2.51 | $2.51 | $2.33 | $2.33 | -6.52% | 65,484 |
| Mar 26, 2018 | $2.49 | $2.69 | $2.47 | $2.50 | +1.51% | 29,794 |
| Mar 19, 2018 | $2.51 | $2.53 | $2.39 | $2.46 | -0.61% | 85,271 |
| Mar 12, 2018 | $2.32 | $4.00 | $2.32 | $2.47 | +7.30% | 36,067 |
| Mar 5, 2018 | $2.31 | $2.35 | $2.23 | $2.31 | -0.11% | 83,863 |
| Feb 26, 2018 | $2.14 | $2.46 | $2.14 | $2.31 | +12.49% | 216,891 |
| Feb 20, 2018 | $1.98 | $2.44 | $1.95 | $2.05 | +7.40% | 205,053 |
| Feb 12, 2018 | $1.83 | $1.94 | $1.82 | $1.91 | +6.47% | 14,805 |
| Feb 5, 2018 | $2.04 | $2.04 | $1.79 | $1.79 | -11.01% | 25,576 |
| Jan 29, 2018 | $2.03 | $2.03 | $1.96 | $2.02 | -0.20% | 46,813 |
| Jan 22, 2018 | $1.94 | $2.30 | $1.94 | $2.02 | +4.52% | 196,790 |
| Jan 16, 2018 | $2.01 | $2.04 | $1.87 | $1.93 | -4.80% | 82,646 |
| Jan 8, 2018 | $2.20 | $2.35 | $2.00 | $2.03 | +4.68% | 159,453 |
| Jan 4, 2018 | $1.71 | $1.98 | $1.68 | $1.94 | – | 16,955 |
Seasonality
VMD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 5.6% | 5.7% | 9.1% | 3.8% | 1.9% | 4.3% | -1.4% | -4.4% | 4.7% | 1.1% | -3.4% |
| Months up | 6 of 8 | 6 of 9 | 7 of 9 | 5 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 6 of 9 | 5 of 8 | 5 of 8 |
| 2026 | 3.2% | 13.4% | 5.9% | 8.1% | -1.2% | 15.9% | 2.4% | -24.3% | 2.9% | 6.3% | ||
| 2025 | 2.1% | -4.3% | -7.1% | -2.9% | -5.9% | 3.9% | -11.9% | 21.0% | -7.9% | -4.9% | 7.0% | 7.5% |
| 2024 | 3.4% | 4.2% | 11.5% | -13.1% | -9.5% | -11.6% | 10.1% | 5.4% | -3.6% | 16.6% | 1.4% | -7.5% |
| 2023 | 12.3% | 8.6% | 4.8% | 12.3% | -12.2% | 2.6% | -13.6% | -6.4% | -14.9% | -6.2% | 23.1% | 1.0% |
| 2022 | -11.3% | -17.1% | 29.7% | 0.0% | 15.3% | -6.3% | 45.9% | -24.5% | 1.2% | 9.2% | 12.1% | 3.0% |
| 2021 | 8.1% | 12.4% | 7.3% | -0.6% | -22.4% | -8.5% | -2.7% | -7.9% | -13.4% | 3.2% | -11.9% | 3.4% |
| 2020 | -15.3% | -4.8% | -4.8% | 36.3% | 28.4% | 15.2% | 12.9% | 0.3% | -20.5% | -7.3% | 21.7% | -20.4% |
| 2019 | 8.5% | 17.3% | 1.4% | 20.2% | 18.5% | -2.1% | 9.7% | -14.9% | 8.5% | 17.3% | -23.9% | 0.3% |
| 2018 | 20.1% | 3.1% | 21.0% | 23.6% | 7.9% | -13.9% | 38.3% | 8.0% | 8.1% | -20.6% | -14.6% |