|
Closing price on 3/22/2024
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
3,100 |
| Split-adjusted Price |
15.30 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.05
|
17.07
|
15.30
|
3,100
|
|
|
3/21/2024
|
+0.05 / +0.29%
|
17.10
|
17.20
|
17.05
|
17.05
|
17.06
|
15.30
|
9,700
|
|
|
3/20/2024
|
-0.20 / -1.16%
|
16.90
|
17.20
|
16.40
|
17.00
|
16.97
|
15.25
|
6,100
|
|
|
3/19/2024
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.19
|
15.43
|
1,900
|
|
|
3/18/2024
|
-0.05 / -0.29%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
15.25
|
29,900
|
|
|
3/15/2024
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.05
|
17.05
|
17.06
|
15.30
|
2,800
|
|
|
3/14/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.15
|
17.15
|
17.21
|
15.39
|
2,300
|
|
|
3/13/2024
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.15
|
17.15
|
17.15
|
15.39
|
5,500
|
|
|
3/12/2024
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.10
|
17.15
|
17.16
|
15.39
|
1,600
|
|
|
3/11/2024
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.25
|
17.25
|
17.29
|
15.48
|
6,300
|
|
|
3/8/2024
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.10
|
17.25
|
17.22
|
15.48
|
7,500
|
|
|
3/7/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.15
|
17.20
|
17.20
|
15.43
|
16,900
|
|
|
3/6/2024
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.22
|
15.43
|
9,100
|
|
|
3/5/2024
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.20
|
17.20
|
17.23
|
15.43
|
8,100
|
|
|
3/4/2024
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.25
|
17.25
|
17.26
|
15.48
|
12,900
|
|
|
3/1/2024
|
+0.10 / +0.58%
|
17.25
|
17.60
|
17.25
|
17.25
|
17.25
|
15.48
|
11,200
|
|
|
2/29/2024
|
-0.25 / -1.44%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.16
|
15.39
|
3,000
|
|
|
2/28/2024
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.41
|
15.61
|
7,900
|
|
|
2/27/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.05
|
17.50
|
17.26
|
15.70
|
3,600
|
|
|
2/26/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.70
|
200
|
|
|
2/23/2024
|
+0.15 / +0.86%
|
17.75
|
17.80
|
17.35
|
17.50
|
17.69
|
15.70
|
19,400
|
|
|
2/22/2024
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.20
|
17.35
|
17.30
|
15.57
|
3,900
|
|
|
2/21/2024
|
-0.05 / -0.29%
|
17.05
|
17.40
|
17.05
|
17.30
|
17.28
|
15.52
|
7,200
|
|
|
2/20/2024
|
+0.05 / +0.29%
|
17.75
|
17.75
|
17.20
|
17.35
|
17.32
|
15.57
|
9,200
|
|
|
2/19/2024
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.20
|
15.52
|
22,200
|
|
|
2/16/2024
|
-0.50 / -2.79%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.32
|
15.61
|
2,800
|
|
|
2/15/2024
|
+0.45 / +2.58%
|
17.45
|
17.90
|
17.45
|
17.90
|
17.68
|
16.06
|
200
|
|
|
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
|
|
|