|
Closing price on 1/3/2024
|
|
| Open |
17.15 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
12,600 |
| Split-adjusted Price |
15.43 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
+0.20 / +1.18%
|
17.15
|
17.40
|
16.90
|
17.20
|
17.18
|
15.43
|
12,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
17.00
|
16.85
|
15.25
|
16,200
|
|
|
12/29/2023
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
15.25
|
6,000
|
|
|
12/28/2023
|
+0.05 / +0.29%
|
17.15
|
17.15
|
16.95
|
17.10
|
17.03
|
15.34
|
7,900
|
|
|
12/27/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.05
|
17.05
|
15.30
|
8,900
|
|
|
12/26/2023
|
+0.25 / +1.49%
|
16.80
|
17.75
|
16.70
|
17.05
|
17.11
|
15.30
|
33,200
|
|
|
12/25/2023
|
+0.60 / +3.70%
|
16.30
|
16.90
|
16.15
|
16.80
|
16.45
|
15.07
|
22,300
|
|
|
12/22/2023
|
-0.55 / -3.28%
|
16.75
|
16.75
|
16.15
|
16.20
|
16.41
|
14.53
|
31,100
|
|
|
12/21/2023
|
-0.45 / -2.62%
|
17.00
|
17.00
|
16.50
|
16.75
|
16.72
|
15.03
|
22,000
|
|
|
12/20/2023
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.19
|
15.43
|
13,200
|
|
|
12/19/2023
|
-0.30 / -1.70%
|
17.60
|
17.90
|
17.30
|
17.30
|
17.49
|
15.52
|
5,000
|
|
|
12/18/2023
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.35
|
17.60
|
17.55
|
15.79
|
20,700
|
|
|
12/15/2023
|
-1.20 / -6.42%
|
18.70
|
18.70
|
17.40
|
17.50
|
17.63
|
15.70
|
90,300
|
|
|
12/14/2023
|
-1.10 / -5.56%
|
18.90
|
19.70
|
18.65
|
18.70
|
18.92
|
16.78
|
70,400
|
|
|
12/13/2023
|
-0.50 / -2.24%
|
22.50
|
22.55
|
21.65
|
21.80
|
22.07
|
17.76
|
62,900
|
|
|
12/12/2023
|
+1.30 / +6.19%
|
21.50
|
22.35
|
21.30
|
22.30
|
21.94
|
18.17
|
114,600
|
|
|
12/11/2023
|
+0.95 / +4.74%
|
20.35
|
21.00
|
20.10
|
21.00
|
20.46
|
17.11
|
101,100
|
|
|
12/8/2023
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.05
|
20.12
|
16.34
|
62,300
|
|
|
12/7/2023
|
0.00 / 0.00%
|
20.15
|
20.30
|
20.00
|
20.15
|
20.14
|
16.42
|
41,100
|
|
|
12/6/2023
|
+0.25 / +1.26%
|
20.30
|
20.60
|
20.10
|
20.15
|
20.28
|
16.42
|
51,500
|
|
|
12/5/2023
|
-0.40 / -1.97%
|
20.30
|
20.90
|
19.75
|
19.90
|
20.02
|
16.22
|
62,700
|
|
|
12/4/2023
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.70
|
20.30
|
20.16
|
16.54
|
238,300
|
|
|
12/1/2023
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.48
|
28,900
|
|
|
11/30/2023
|
+1.15 / +6.91%
|
17.50
|
17.80
|
17.05
|
17.80
|
17.62
|
14.50
|
261,900
|
|
|
11/29/2023
|
+0.25 / +1.52%
|
16.40
|
16.70
|
16.30
|
16.65
|
16.61
|
13.57
|
19,700
|
|
|
11/28/2023
|
-0.10 / -0.61%
|
16.25
|
16.40
|
16.15
|
16.40
|
16.21
|
13.36
|
5,000
|
|
|
11/27/2023
|
-0.20 / -1.20%
|
16.45
|
16.85
|
16.20
|
16.50
|
16.33
|
13.45
|
13,300
|
|
|
11/24/2023
|
+0.10 / +0.60%
|
16.60
|
17.30
|
16.30
|
16.70
|
16.46
|
13.61
|
46,200
|
|
|
11/23/2023
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.82
|
13.53
|
43,200
|
|
|
11/22/2023
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.60
|
13.69
|
30,900
|
|
|