|
Closing price on 12/20/2024
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
16,700 |
| Split-adjusted Price |
16.90 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2024
|
-0.05 / -0.29%
|
16.65
|
17.40
|
16.65
|
17.40
|
16.99
|
17.40
|
52,300
|
|
|
12/6/2024
|
-0.30 / -1.52%
|
19.75
|
20.00
|
19.35
|
19.45
|
19.60
|
17.45
|
70,800
|
|
|
12/5/2024
|
-0.25 / -1.25%
|
20.25
|
20.25
|
19.50
|
19.75
|
19.86
|
17.72
|
12,800
|
|
|
12/4/2024
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.60
|
20.00
|
19.86
|
17.94
|
34,100
|
|
|
12/3/2024
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.60
|
19.70
|
19.75
|
17.67
|
20,300
|
|
|
12/2/2024
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.75
|
19.75
|
19.79
|
17.72
|
8,500
|
|
|
11/29/2024
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.45
|
19.80
|
19.65
|
17.76
|
27,700
|
|
|
11/28/2024
|
+0.50 / +2.62%
|
19.20
|
19.65
|
19.20
|
19.60
|
19.41
|
17.58
|
19,000
|
|
|
11/27/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.15
|
17.14
|
10,300
|
|
|
11/26/2024
|
-0.30 / -1.54%
|
19.50
|
19.80
|
19.10
|
19.20
|
19.21
|
17.23
|
39,200
|
|
|
11/25/2024
|
-0.40 / -2.01%
|
19.85
|
19.95
|
19.00
|
19.50
|
19.45
|
17.49
|
35,000
|
|
|
11/22/2024
|
-0.40 / -1.97%
|
20.40
|
20.40
|
19.85
|
19.90
|
20.18
|
17.85
|
41,600
|
|
|
11/21/2024
|
+1.10 / +5.73%
|
19.20
|
20.40
|
19.20
|
20.30
|
19.71
|
18.21
|
75,600
|
|
|
11/20/2024
|
+0.45 / +2.40%
|
18.90
|
19.45
|
18.80
|
19.20
|
19.17
|
17.23
|
3,200
|
|
|
11/19/2024
|
+0.10 / +0.54%
|
18.75
|
18.80
|
18.70
|
18.75
|
18.70
|
16.82
|
19,100
|
|
|
11/18/2024
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.30
|
18.65
|
18.59
|
16.73
|
1,500
|
|
|
11/15/2024
|
-0.10 / -0.53%
|
18.65
|
18.70
|
18.45
|
18.70
|
18.59
|
16.78
|
700
|
|
|
11/14/2024
|
+0.20 / +1.08%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.45
|
16.87
|
800
|
|
|
11/13/2024
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.15
|
18.60
|
18.26
|
16.69
|
9,300
|
|
|
11/12/2024
|
+0.05 / +0.27%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.36
|
16.51
|
5,500
|
|
|
11/11/2024
|
+0.10 / +0.55%
|
18.50
|
18.55
|
18.30
|
18.35
|
18.35
|
16.46
|
6,800
|
|
|