|
Closing price on 5/29/2024
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
10,200 |
| Split-adjusted Price |
15.16 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.20 / -1.17%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.33
|
15.16
|
10,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.31
|
15.34
|
7,300
|
|
|
5/27/2024
|
+0.30 / +1.79%
|
16.95
|
17.10
|
16.85
|
17.10
|
16.95
|
15.34
|
10,200
|
|
|
5/24/2024
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.64
|
15.07
|
2,900
|
|
|
5/23/2024
|
+0.15 / +0.90%
|
16.65
|
17.00
|
16.50
|
16.90
|
16.70
|
15.16
|
3,000
|
|
|
5/22/2024
|
+0.05 / +0.30%
|
17.30
|
17.30
|
16.75
|
16.75
|
16.92
|
15.03
|
2,300
|
|
|
5/21/2024
|
+0.30 / +1.83%
|
16.20
|
17.00
|
16.20
|
16.70
|
16.55
|
14.98
|
5,600
|
|
|
5/20/2024
|
-0.05 / -0.30%
|
16.45
|
16.45
|
16.40
|
16.40
|
16.41
|
14.71
|
2,800
|
|
|
5/17/2024
|
+0.15 / +0.92%
|
16.30
|
16.45
|
16.30
|
16.45
|
16.35
|
14.76
|
8,300
|
|
|
5/16/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.30
|
16.30
|
16.37
|
14.62
|
800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.25
|
16.30
|
16.29
|
14.62
|
1,900
|
|
|
5/14/2024
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
14.62
|
400
|
|
|
5/13/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.21
|
14.53
|
6,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.20
|
16.20
|
16.27
|
14.53
|
5,100
|
|
|
5/9/2024
|
-0.05 / -0.31%
|
16.35
|
16.40
|
16.20
|
16.20
|
16.35
|
14.53
|
3,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.20
|
16.25
|
16.23
|
14.58
|
1,200
|
|
|
5/7/2024
|
-0.05 / -0.31%
|
16.10
|
16.25
|
16.05
|
16.25
|
16.16
|
14.58
|
1,800
|
|
|
5/6/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.45
|
14.62
|
6,100
|
|
|
5/3/2024
|
-0.05 / -0.31%
|
16.10
|
16.35
|
16.10
|
16.30
|
16.29
|
14.62
|
500
|
|
|
5/2/2024
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.10
|
16.35
|
16.28
|
14.67
|
1,500
|
|
|
4/26/2024
|
+0.20 / +1.23%
|
16.25
|
16.45
|
16.20
|
16.40
|
16.29
|
14.71
|
2,100
|
|
|
4/25/2024
|
+0.05 / +0.31%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.53
|
1,400
|
|
|
4/24/2024
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
14.49
|
300
|
|
|
4/23/2024
|
-0.10 / -0.62%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.23
|
14.49
|
2,500
|
|
|
4/22/2024
|
-0.05 / -0.31%
|
16.40
|
16.70
|
16.20
|
16.25
|
16.37
|
14.58
|
1,400
|
|
|
4/19/2024
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.05
|
16.30
|
16.36
|
14.62
|
4,100
|
|
|
4/17/2024
|
+0.10 / +0.61%
|
16.30
|
16.90
|
16.30
|
16.40
|
16.43
|
14.71
|
1,700
|
|
|
4/16/2024
|
-0.80 / -4.68%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.51
|
14.62
|
6,300
|
|
|
4/15/2024
|
+0.35 / +2.09%
|
16.75
|
17.10
|
16.75
|
17.10
|
16.85
|
15.34
|
700
|
|
|
4/12/2024
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.75
|
16.75
|
16.77
|
15.03
|
2,100
|
|
|