|
Closing price on 2/7/2024
|
|
| Open |
17.25 |
| High |
17.55 |
| Low |
17.25 |
| Volume |
19,400 |
| Split-adjusted Price |
15.66 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.20 / +1.16%
|
17.25
|
17.55
|
17.25
|
17.45
|
17.46
|
15.66
|
19,400
|
|
|
2/6/2024
|
+0.05 / +0.29%
|
17.20
|
17.45
|
17.20
|
17.25
|
17.28
|
15.48
|
29,900
|
|
|
2/5/2024
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.17
|
15.43
|
24,500
|
|
|
2/2/2024
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.97
|
15.25
|
14,200
|
|
|
2/1/2024
|
+0.25 / +1.49%
|
17.20
|
17.20
|
16.80
|
17.05
|
16.94
|
15.30
|
6,100
|
|
|
1/31/2024
|
+0.10 / +0.60%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.83
|
15.07
|
12,800
|
|
|
1/30/2024
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.60
|
16.70
|
16.75
|
14.98
|
39,500
|
|
|
1/29/2024
|
+0.20 / +1.18%
|
17.10
|
17.10
|
16.90
|
17.10
|
16.97
|
15.34
|
10,500
|
|
|
1/26/2024
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.88
|
15.16
|
1,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.00
|
15.25
|
3,500
|
|
|
1/24/2024
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
15.25
|
10,100
|
|
|
1/23/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
15.16
|
27,000
|
|
|
1/22/2024
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.97
|
15.25
|
13,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.98
|
1,700
|
|
|
1/18/2024
|
-0.45 / -2.62%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.96
|
14.98
|
7,400
|
|
|
1/17/2024
|
+0.05 / +0.29%
|
17.10
|
17.20
|
17.00
|
17.15
|
17.09
|
15.39
|
13,500
|
|
|
1/16/2024
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.03
|
15.34
|
10,200
|
|
|
1/15/2024
|
+0.05 / +0.29%
|
16.90
|
17.05
|
16.85
|
17.00
|
16.98
|
15.25
|
16,200
|
|
|
1/12/2024
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.90
|
16.95
|
16.92
|
15.21
|
16,300
|
|
|
1/11/2024
|
-0.05 / -0.29%
|
16.80
|
17.05
|
16.80
|
16.95
|
17.01
|
15.21
|
38,400
|
|
|
1/10/2024
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
15.25
|
35,400
|
|
|
1/9/2024
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.95
|
15.16
|
12,200
|
|
|
1/8/2024
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.87
|
15.16
|
11,200
|
|
|
1/5/2024
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.71
|
15.07
|
65,400
|
|
|
1/4/2024
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.14
|
15.25
|
19,300
|
|
|
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
|
|
|