|
Closing price on 3/4/2025
|
|
| Open |
17.25 |
| High |
17.85 |
| Low |
17.25 |
| Volume |
16,800 |
| Split-adjusted Price |
17.80 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
+0.55 / +3.19%
|
17.25
|
17.85
|
17.25
|
17.80
|
17.82
|
17.80
|
16,800
|
|
|
3/3/2025
|
+0.10 / +0.58%
|
17.15
|
17.25
|
17.15
|
17.25
|
17.24
|
17.25
|
10,000
|
|
|
2/28/2025
|
+0.15 / +0.88%
|
17.00
|
17.15
|
17.00
|
17.15
|
17.11
|
17.15
|
7,700
|
|
|
2/27/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.94
|
17.00
|
13,400
|
|
|
2/26/2025
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,000
|
|
|
2/25/2025
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.80
|
16.85
|
16.84
|
16.85
|
2,600
|
|
|
2/24/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.83
|
16.80
|
1,800
|
|
|
2/21/2025
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.92
|
16.85
|
3,500
|
|
|
2/20/2025
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.89
|
16.90
|
6,700
|
|
|
2/19/2025
|
+0.10 / +0.59%
|
16.85
|
16.95
|
16.85
|
16.95
|
16.87
|
16.95
|
3,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.86
|
16.85
|
20,700
|
|
|
2/17/2025
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.80
|
16.85
|
16.91
|
16.85
|
6,400
|
|
|
2/14/2025
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.83
|
16.80
|
200
|
|
|
2/13/2025
|
-0.05 / -0.30%
|
17.15
|
17.15
|
16.75
|
16.75
|
16.90
|
16.75
|
6,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
2/11/2025
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
2/10/2025
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.75
|
16.75
|
16.82
|
16.75
|
2,300
|
|
|
2/7/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,100
|
|
|
2/6/2025
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.90
|
16.90
|
16.95
|
16.90
|
2,300
|
|
|
2/5/2025
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.90
|
16.95
|
16.95
|
16.95
|
1,300
|
|
|
2/4/2025
|
+0.05 / +0.29%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.96
|
17.00
|
400
|
|
|
2/3/2025
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.95
|
16.95
|
17.00
|
16.95
|
3,700
|
|
|
1/24/2025
|
-0.15 / -0.87%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
17.00
|
1,100
|
|
|
1/23/2025
|
+0.25 / +1.48%
|
16.85
|
17.15
|
16.85
|
17.15
|
17.13
|
17.15
|
2,500
|
|
|
1/22/2025
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.90
|
16.90
|
16.95
|
16.90
|
3,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
4,900
|
|
|
1/20/2025
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.93
|
17.00
|
1,900
|
|
|
1/17/2025
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.63
|
16.60
|
4,800
|
|
|
1/16/2025
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.40
|
16.55
|
16.54
|
16.55
|
500
|
|
|
1/15/2025
|
-0.35 / -2.10%
|
16.20
|
16.40
|
16.15
|
16.35
|
16.23
|
16.35
|
6,100
|
|
|