|
Closing price on 6/2/2025
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.90 |
| Volume |
5,500 |
| Split-adjusted Price |
17.05 |
There is no data on 6/3/2025. Display data on 6/2/2025 instead.
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
-0.05 / -0.29%
|
18.00
|
18.00
|
16.90
|
17.05
|
17.40
|
17.05
|
5,500
|
|
|
5/30/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0
|
|
|
5/29/2025
|
+0.30 / +1.79%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.83
|
17.10
|
400
|
|
|
5/28/2025
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.68
|
16.80
|
17,300
|
|
|
5/27/2025
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.60
|
16.65
|
16.68
|
16.65
|
1,800
|
|
|
5/26/2025
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.91
|
16.70
|
700
|
|
|
5/23/2025
|
+0.35 / +2.10%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.91
|
17.00
|
900
|
|
|
5/22/2025
|
+0.05 / +0.30%
|
16.95
|
17.05
|
16.65
|
16.65
|
16.99
|
16.65
|
23,600
|
|
|
5/21/2025
|
-0.35 / -2.06%
|
16.95
|
16.95
|
16.40
|
16.60
|
16.66
|
16.60
|
2,800
|
|
|
5/20/2025
|
+0.60 / +3.67%
|
16.80
|
16.95
|
16.80
|
16.95
|
16.87
|
16.95
|
1,100
|
|
|
5/19/2025
|
-0.20 / -1.21%
|
16.55
|
16.70
|
16.25
|
16.35
|
16.62
|
16.35
|
33,000
|
|
|
5/16/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.50
|
16.55
|
16.54
|
16.55
|
5,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.55
|
16.80
|
16.50
|
16.55
|
16.58
|
16.55
|
1,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
2,600
|
|
|
5/12/2025
|
-0.15 / -0.90%
|
16.70
|
17.00
|
16.50
|
16.55
|
16.65
|
16.55
|
3,200
|
|
|
5/9/2025
|
-0.15 / -0.89%
|
16.85
|
16.85
|
16.70
|
16.70
|
16.77
|
16.70
|
5,100
|
|
|
5/8/2025
|
+0.15 / +0.90%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
100
|
|
|
5/7/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.93
|
16.70
|
5,400
|
|
|
5/6/2025
|
+0.40 / +2.47%
|
16.25
|
16.60
|
16.20
|
16.60
|
16.30
|
16.60
|
700
|
|
|
5/5/2025
|
+0.05 / +0.31%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4,600
|
|
|
4/29/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.15
|
16.15
|
16.16
|
16.15
|
1,100
|
|
|
4/28/2025
|
+0.10 / +0.62%
|
16.25
|
16.25
|
16.10
|
16.15
|
16.15
|
16.15
|
8,200
|
|
|
4/25/2025
|
-0.25 / -1.53%
|
16.10
|
16.10
|
16.05
|
16.05
|
16.06
|
16.05
|
1,500
|
|
|
4/24/2025
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
4/23/2025
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7,500
|
|
|
4/22/2025
|
-0.25 / -1.54%
|
16.10
|
16.25
|
15.95
|
16.00
|
16.06
|
16.00
|
6,800
|
|
|
4/21/2025
|
-0.45 / -2.69%
|
16.60
|
16.60
|
16.15
|
16.25
|
16.33
|
16.25
|
2,900
|
|
|
4/18/2025
|
+0.10 / +0.60%
|
16.55
|
16.75
|
16.30
|
16.70
|
16.53
|
16.70
|
5,800
|
|
|
4/17/2025
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.49
|
16.60
|
700
|
|
|