|
Closing price on 10/6/2025
|
|
| Open |
17.95 |
| High |
17.95 |
| Low |
17.95 |
| Volume |
45,200 |
| Split-adjusted Price |
17.95 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
-1.35 / -6.99%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
45,200
|
|
|
10/3/2025
|
-1.40 / -6.76%
|
22.10
|
22.10
|
19.30
|
19.30
|
21.58
|
19.30
|
268,900
|
|
|
10/2/2025
|
+1.35 / +6.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
23,600
|
|
|
10/1/2025
|
+1.25 / +6.91%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
115,900
|
|
|
9/30/2025
|
+1.15 / +6.78%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
18.10
|
122,700
|
|
|
9/29/2025
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.90
|
17.05
|
16.98
|
17.05
|
2,300
|
|
|
9/25/2025
|
+0.05 / +0.29%
|
16.80
|
17.05
|
16.75
|
17.05
|
17.00
|
17.05
|
28,000
|
|
|
9/24/2025
|
-0.05 / -0.29%
|
17.05
|
17.05
|
17.00
|
17.00
|
17.00
|
17.00
|
18,100
|
|
|
9/23/2025
|
0.00 / 0.00%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
1,100
|
|
|
9/22/2025
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.70
|
17.05
|
16.76
|
17.05
|
5,000
|
|
|
9/19/2025
|
+0.05 / +0.30%
|
16.90
|
16.95
|
16.90
|
16.95
|
16.91
|
16.95
|
800
|
|
|
9/18/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.86
|
16.90
|
2,600
|
|
|
9/17/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.98
|
17.00
|
4,700
|
|
|
9/16/2025
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
17.02
|
16.90
|
4,900
|
|
|
9/15/2025
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.75
|
17.00
|
16.98
|
17.00
|
75,900
|
|
|
9/12/2025
|
+0.05 / +0.30%
|
16.65
|
16.90
|
16.65
|
16.70
|
16.70
|
16.70
|
5,000
|
|
|
9/11/2025
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.65
|
16.65
|
16.69
|
16.65
|
4,500
|
|
|
9/10/2025
|
+0.10 / +0.60%
|
16.65
|
16.75
|
16.65
|
16.75
|
16.67
|
16.75
|
1,100
|
|
|
9/9/2025
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.69
|
16.65
|
400
|
|
|
9/8/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.65
|
16.70
|
16.81
|
16.70
|
14,300
|
|
|
9/5/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.87
|
16.90
|
11,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.80
|
16.83
|
16.80
|
2,300
|
|
|
9/3/2025
|
-0.05 / -0.30%
|
16.85
|
17.10
|
16.80
|
16.80
|
16.81
|
16.80
|
9,400
|
|
|
8/29/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.85
|
16.83
|
16.85
|
2,300
|
|
|
8/28/2025
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.61
|
16.90
|
12,900
|
|
|
8/27/2025
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.65
|
16.90
|
16.82
|
16.90
|
600
|
|
|
8/26/2025
|
+0.15 / +0.91%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
800
|
|
|
8/25/2025
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.50
|
16.50
|
16.54
|
16.50
|
1,400
|
|
|
8/22/2025
|
-0.35 / -2.08%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.49
|
16.45
|
8,100
|
|
|