Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	VMI	202.30	210.22	202.0101	207.83	3.03	242,369	4,545	195.00	271.42
2024-04-30	Z	VMI	207.66	209.67	204.40	204.80	-4.30	202,067	4,894	176.97	228.09
2024-04-29	Z	VMI	210.75	211.81	209.23	209.24	-0.63	172,719	3,991	208.37	228.79
2024-04-26	Z	VMI	209.32	211.44	208.78	209.99	0.27	191,169	4,239	209.36	228.93
2024-04-25	Z	VMI	211.35	211.7123	207.69	209.57	-3.225	193,718	4,118	176.97	271.42
2024-04-24	Z	VMI	213.78	214.95	212.55	212.63	-0.89	150,972	3,088	190.12	235.75
2024-04-23	Z	VMI	211.39	215.61	211.39	213.53	2.00	110,227	2,725	190.19	244.83
2024-04-22	Z	VMI	213.27	214.27	210.67	211.71	-1.14	146,184	3,264	210.79	230.47
2024-04-19	Z	VMI	210.50	213.20	210.06	213.20	3.434	154,755	3,636	194.07	213.76
2024-04-18	Z	VMI	211.10	213.01	208.88	209.72	-1.685	146,381	4,981	209.02	210.21
2024-04-17	Z	VMI	214.25	215.96	211.17	211.17	-2.41	270,816	4,487	177.00	271.42
2024-04-16	Z	VMI	214.99	215.66	211.9292	213.59	-2.40	319,501	5,401	213.39	233.31
2024-04-15	Z	VMI	220.21	220.21	216.07	216.07	-1.33	202,997	2,527	215.11	235.19
2024-04-12	Z	VMI	220.23	222.78	217.38	217.40	-4.52	196,379	3,179	216.36	217.89
2024-04-11	Z	VMI	223.17	223.17	220.24	221.95	-0.27	129,980	3,411	202.32	222.79
2024-04-10	Z	VMI	219.18	222.79	219.18	222.34	-1.91	150,532	3,829	221.22	222.77
2024-04-09	Z	VMI	226.14	227.985	223.755	224.44	-1.43	218,351	3,331	223.92	244.22
2024-04-08	Z	VMI	225.69	227.75	224.60	225.56	1.49	99,373	2,535	224.86	226.42
2024-04-05	Z	VMI	220.96	224.555	220.4694	224.19	3.38	126,277	2,856	223.40	244.21
2024-04-04	Z	VMI	221.83	224.2128	220.45	220.74	0.33	137,721	3,552	220.19	240.70
2024-04-03	Z	VMI	218.55	222.72	218.25	220.34	1.49	209,186	3,456	201.23	221.60
2024-04-02	Z	VMI	224.43	225.98	218.765	219.01	-6.65	218,318	4,408	218.20	238.54
2024-04-01	Z	VMI	229.80	231.52	224.84	225.68	-2.475	187,629	3,453	224.63	226.19
2024-03-29	Z	VMI	225.59	230.14	224.84	228.28	2.87	0	0	227.55	229.12
2024-03-28	Z	VMI	225.59	230.14	224.84	228.28	2.87	160,907	3,344	227.55	229.12
2024-03-27	Z	VMI	221.47	225.96	221.47	225.42	6.08	158,799	2,941	224.31	225.86
2024-03-26	Z	VMI	219.70	221.435	218.49	220.13	1.83	172,095	3,841	219.73	221.26
2024-03-25	Z	VMI	221.36	223.07	217.98	218.59	-1.46	125,423	2,717	198.41	219.58
2024-03-22	Z	VMI	220.47	221.1633	219.00	220.39	0.56	108,137	3,048	199.77	221.07
2024-03-21	Z	VMI	217.50	220.07	217.31	219.75	2.90	113,958	3,107	219.22	220.76
2024-03-20	Z	VMI	213.15	217.31	212.9112	217.06	3.16	113,485	2,261	216.84	218.37
2024-03-19	Z	VMI	212.57	214.67	211.70	214.04	1.46	180,630	2,991	191.28	219.46
2024-03-18	Z	VMI	214.42	215.355	212.33	212.53	-2.30	151,446	2,241	205.00	236.70
2024-03-15	Z	VMI	211.76	215.57	211.76	214.73	2.65	258,972	3,238	213.97	236.71
2024-03-14	Z	VMI	215.00	216.537	210.13	212.20	-3.154	138,510	3,055	211.08	238.58
2024-03-13	Z	VMI	214.47	216.76	214.2885	215.13	-0.27	145,760	3,179	214.74	216.05
2024-03-12	Z	VMI	216.00	218.62	214.87	215.28	-0.90	153,165	3,470	214.69	216.00
2024-03-11	Z	VMI	214.84	216.33	212.865	216.09	0.99	141,574	3,083	193.44	239.76
2024-03-08	Z	VMI	213.53	216.37	212.60	215.01	2.48	153,180	3,903	214.35	215.67
2024-03-07	Z	VMI	209.29	212.66	209.29	212.38	4.03	108,613	2,798	211.78	231.33
2024-03-06	Z	VMI	207.46	209.605	206.35	208.22	1.81	132,200	3,050	207.17	226.30
2024-03-05	Z	VMI	208.11	209.39	206.26	206.34	-3.57	198,886	4,420	188.04	206.93
2024-03-04	Z	VMI	211.13	212.54	209.87	209.88	-0.73	131,670	3,363	208.96	210.25
2024-03-01	Z	VMI	212.56	213.44	210.00	211.225	-0.705	196,637	3,645	192.10	211.37
2024-02-29	Z	VMI	212.12	214.8095	210.99	211.93	0.10	203,498	3,879	211.39	212.70
2024-02-28	Z	VMI	211.82	214.31	211.4101	211.76	-0.43	128,037	2,995	184.00	224.04
2024-02-27	Z	VMI	216.40	216.94	210.25	212.23	-2.55	188,614	4,332	211.52	231.03
2024-02-26	Z	VMI	218.04	218.855	212.8601	214.75	-4.21	155,740	4,184	192.05	272.55
2024-02-23	Z	VMI	218.50	221.45	217.795	219.01	-0.10	172,984	3,765	218.04	219.36
2024-02-22	Z	VMI	216.61	222.085	213.315	219.10	-7.59	538,567	6,858	218.31	219.65
2024-02-21	Z	VMI	224.18	227.78	222.9867	227.00	1.02	251,943	4,551	192.05	232.85
2024-02-20	Z	VMI	224.29	227.02	223.15	225.88	-1.77	246,848	4,449	200.45	232.00
2024-02-19	Z	VMI	229.94	232.2108	227.64	227.66	-3.08	0	0	207.07	227.81
2024-02-16	Z	VMI	229.94	232.2108	227.64	227.66	-3.08	206,392	3,551	207.07	227.81
2024-02-15	Z	VMI	234.14	234.89	229.20	230.84	-2.83	242,938	4,497	229.92	231.29
2024-02-14	Z	VMI	233.45	235.525	230.675	233.61	2.65	151,530	2,566	209.22	264.65
2024-02-13	Z	VMI	232.58	234.10	229.06	230.99	-7.32	144,664	2,875	192.05	271.42
2024-02-12	Z	VMI	238.24	241.69	238.24	238.37	-0.01	113,400	2,509	237.33	238.73
2024-02-09	Z	VMI	237.11	238.49	233.39	238.35	2.59	183,288	3,277	234.00	238.94
2024-02-08	Z	VMI	235.28	237.475	233.74	235.75	2.035	169,230	3,132	192.05	271.42
2024-02-07	Z	VMI	230.55	236.70	229.11	233.65	4.09	197,511	3,290	232.85	234.24
2024-02-06	Z	VMI	225.77	230.875	225.77	229.47	3.45	159,415	2,864	228.73	271.06
2024-02-05	Z	VMI	225.73	227.22	222.615	225.83	-2.04	125,896	2,840	205.84	226.46
2024-02-02	Z	VMI	227.37	230.06	225.645	228.00	-1.82	136,617	3,082	227.02	247.92