|
Closing price on 1/21/2025
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
4,900 |
| Split-adjusted Price |
17.00 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
4,900
|
|
|
1/20/2025
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.93
|
17.00
|
1,900
|
|
|
1/17/2025
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.63
|
16.60
|
4,800
|
|
|
1/16/2025
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.40
|
16.55
|
16.54
|
16.55
|
500
|
|
|
1/15/2025
|
-0.35 / -2.10%
|
16.20
|
16.40
|
16.15
|
16.35
|
16.23
|
16.35
|
6,100
|
|
|
1/14/2025
|
+0.50 / +3.09%
|
16.00
|
16.70
|
15.80
|
16.70
|
16.03
|
16.70
|
3,800
|
|
|
1/13/2025
|
-0.65 / -3.86%
|
16.55
|
16.55
|
15.70
|
16.20
|
16.20
|
16.20
|
3,700
|
|
|
1/10/2025
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
|
1/9/2025
|
+0.15 / +0.90%
|
16.75
|
16.85
|
16.75
|
16.85
|
16.78
|
16.85
|
4,700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.50
|
16.70
|
16.66
|
16.70
|
4,600
|
|
|
1/7/2025
|
+0.35 / +2.14%
|
16.40
|
16.75
|
16.40
|
16.70
|
16.69
|
16.70
|
3,300
|
|
|
1/6/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.50
|
16.35
|
300
|
|
|
1/3/2025
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.30
|
16.35
|
16.40
|
16.35
|
3,200
|
|
|
1/2/2025
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.56
|
16.60
|
500
|
|
|
12/31/2024
|
-0.15 / -0.90%
|
16.55
|
16.60
|
16.40
|
16.50
|
16.52
|
16.50
|
11,500
|
|
|
12/30/2024
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.60
|
16.65
|
16.64
|
16.65
|
5,500
|
|
|
12/27/2024
|
-0.05 / -0.30%
|
16.65
|
16.75
|
16.55
|
16.65
|
16.65
|
16.65
|
9,100
|
|
|
12/26/2024
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.55
|
16.70
|
16.63
|
16.70
|
13,900
|
|
|
12/25/2024
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.70
|
16.70
|
16.76
|
16.70
|
5,100
|
|
|
12/24/2024
|
-0.20 / -1.19%
|
16.85
|
16.85
|
16.65
|
16.65
|
16.71
|
16.65
|
5,900
|
|
|
12/23/2024
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.80
|
16.85
|
16.94
|
16.85
|
7,000
|
|
|
12/20/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
16.90
|
16,700
|
|
|
12/19/2024
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.97
|
16.90
|
10,400
|
|
|
12/18/2024
|
+0.10 / +0.59%
|
16.90
|
17.15
|
16.90
|
17.10
|
17.07
|
17.10
|
2,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.96
|
17.00
|
8,600
|
|
|
12/16/2024
|
-0.05 / -0.29%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.00
|
17.00
|
4,700
|
|
|
12/13/2024
|
+0.05 / +0.29%
|
17.10
|
17.10
|
17.05
|
17.05
|
17.10
|
17.05
|
14,400
|
|
|
12/12/2024
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.06
|
17.00
|
7,600
|
|
|
12/11/2024
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.05
|
17.05
|
17.27
|
17.05
|
17,300
|
|
|
12/10/2024
|
-0.35 / -2.01%
|
17.35
|
17.55
|
17.00
|
17.05
|
17.11
|
17.05
|
14,000
|
|
|