|
Closing price on 6/24/2025
|
|
| Open |
16.95 |
| High |
17.10 |
| Low |
16.95 |
| Volume |
3,800 |
| Split-adjusted Price |
17.10 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2025
|
+0.15 / +0.88%
|
16.95
|
17.10
|
16.95
|
17.10
|
17.03
|
17.10
|
3,800
|
|
|
6/23/2025
|
+0.20 / +1.19%
|
16.80
|
16.95
|
16.80
|
16.95
|
16.85
|
16.95
|
600
|
|
|
6/20/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.60
|
16.75
|
16.69
|
16.75
|
1,600
|
|
|
6/19/2025
|
0.00 / 0.00%
|
16.60
|
16.75
|
16.60
|
16.75
|
16.66
|
16.75
|
2,700
|
|
|
6/18/2025
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.60
|
16.75
|
16.72
|
16.75
|
1,500
|
|
|
6/17/2025
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.76
|
16.70
|
3,300
|
|
|
6/16/2025
|
+0.05 / +0.30%
|
16.55
|
16.90
|
16.55
|
16.80
|
16.79
|
16.80
|
3,900
|
|
|
6/13/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
800
|
|
|
6/12/2025
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.60
|
16.75
|
16.69
|
16.75
|
400
|
|
|
6/11/2025
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.60
|
16.70
|
16.64
|
16.70
|
2,000
|
|
|
6/10/2025
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.70
|
16.75
|
16.78
|
16.75
|
800
|
|
|
6/9/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.83
|
16.80
|
400
|
|
|
6/6/2025
|
-0.15 / -0.88%
|
16.65
|
16.85
|
16.65
|
16.85
|
16.69
|
16.85
|
2,200
|
|
|
6/5/2025
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.97
|
17.00
|
17,300
|
|
|
6/4/2025
|
0.00 / 0.00%
|
16.75
|
17.00
|
16.70
|
17.00
|
16.77
|
17.00
|
1,000
|
|
|
6/3/2025
|
-0.05 / -0.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,100
|
|
|
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
|
|
|