|
Closing price on 12/9/2025
|
|
| Open |
16.75 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
12,100 |
| Split-adjusted Price |
17.00 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
+0.20 / +1.19%
|
16.75
|
17.00
|
16.70
|
17.00
|
16.86
|
17.00
|
12,100
|
|
|
12/8/2025
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.75
|
16.80
|
16.79
|
16.80
|
8,700
|
|
|
12/5/2025
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.75
|
16.75
|
16.77
|
16.75
|
11,700
|
|
|
12/4/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.70
|
16.75
|
16,700
|
|
|
12/3/2025
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.74
|
16.80
|
4,300
|
|
|
12/2/2025
|
+0.35 / +2.11%
|
17.25
|
17.25
|
16.55
|
16.90
|
16.84
|
16.90
|
5,200
|
|
|
12/1/2025
|
+0.35 / +2.16%
|
16.50
|
16.55
|
16.50
|
16.55
|
16.53
|
16.55
|
300
|
|
|
11/28/2025
|
-0.45 / -2.70%
|
15.70
|
16.50
|
15.70
|
16.20
|
15.94
|
16.20
|
6,900
|
|
|
11/27/2025
|
+0.20 / +1.22%
|
16.50
|
16.65
|
16.30
|
16.65
|
16.37
|
16.65
|
3,600
|
|
|
11/26/2025
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.45
|
16.45
|
16.52
|
16.45
|
4,400
|
|
|
11/25/2025
|
-1.20 / -6.74%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.70
|
16.60
|
47,400
|
|
|
11/24/2025
|
-0.90 / -4.81%
|
18.70
|
18.70
|
17.40
|
17.80
|
17.63
|
17.80
|
43,400
|
|
|
11/21/2025
|
+0.75 / +4.18%
|
18.00
|
19.20
|
18.00
|
18.70
|
19.06
|
18.70
|
76,300
|
|
|
11/20/2025
|
+1.15 / +6.85%
|
16.85
|
17.95
|
16.80
|
17.95
|
17.74
|
17.95
|
42,500
|
|
|
11/19/2025
|
+0.50 / +3.07%
|
17.15
|
17.80
|
16.70
|
16.80
|
17.10
|
16.80
|
56,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/17/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/12/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/11/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/7/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/6/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/5/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/4/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/3/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
10/31/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
10/30/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
10/29/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|