|
Closing price on 8/5/2024
|
|
| Open |
17.65 |
| High |
17.65 |
| Low |
16.75 |
| Volume |
15,600 |
| Split-adjusted Price |
15.48 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.50 / -2.82%
|
17.65
|
17.65
|
16.75
|
17.25
|
17.00
|
15.48
|
15,600
|
|
|
8/2/2024
|
0.00 / 0.00%
|
17.05
|
17.75
|
17.05
|
17.75
|
17.32
|
15.92
|
3,300
|
|
|
8/1/2024
|
-0.25 / -1.39%
|
17.95
|
17.95
|
17.00
|
17.75
|
17.50
|
15.92
|
5,000
|
|
|
7/31/2024
|
-0.35 / -1.91%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.92
|
16.15
|
23,900
|
|
|
7/30/2024
|
-0.10 / -0.54%
|
18.45
|
18.45
|
18.10
|
18.35
|
18.33
|
16.46
|
10,400
|
|
|
7/29/2024
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.05
|
18.45
|
18.24
|
16.55
|
7,000
|
|
|
7/26/2024
|
+0.45 / +2.49%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.44
|
16.60
|
2,800
|
|
|
7/25/2024
|
-0.25 / -1.37%
|
18.20
|
18.60
|
17.90
|
18.05
|
18.07
|
16.19
|
7,800
|
|
|
7/24/2024
|
+0.30 / +1.67%
|
18.00
|
18.50
|
17.90
|
18.30
|
18.30
|
16.42
|
2,700
|
|
|
7/23/2024
|
-0.20 / -1.10%
|
17.75
|
18.10
|
17.75
|
18.00
|
18.05
|
16.15
|
6,400
|
|
|
7/22/2024
|
-1.00 / -5.21%
|
18.45
|
18.45
|
18.00
|
18.20
|
18.20
|
16.33
|
704,986
|
|
|
7/19/2024
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.10
|
19.20
|
18.47
|
17.23
|
14,700
|
|
|
7/18/2024
|
-0.50 / -2.60%
|
19.30
|
19.40
|
18.70
|
18.70
|
18.98
|
16.78
|
7,100
|
|
|
7/17/2024
|
-0.70 / -3.52%
|
21.20
|
21.20
|
18.60
|
19.20
|
20.54
|
17.23
|
69,200
|
|
|
7/16/2024
|
+1.30 / +6.99%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.76
|
17.85
|
44,000
|
|
|
7/15/2024
|
+0.35 / +1.92%
|
18.25
|
18.90
|
18.25
|
18.60
|
18.51
|
16.69
|
19,400
|
|
|
7/12/2024
|
-0.15 / -0.82%
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
16.37
|
100
|
|
|
7/11/2024
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.30
|
16.51
|
4,000
|
|
|
7/10/2024
|
+0.05 / +0.27%
|
18.25
|
18.40
|
18.10
|
18.30
|
18.23
|
16.42
|
10,300
|
|
|
7/9/2024
|
0.00 / 0.00%
|
17.65
|
18.30
|
17.65
|
18.25
|
17.95
|
16.37
|
6,600
|
|
|
7/8/2024
|
+0.05 / +0.27%
|
17.55
|
18.30
|
17.50
|
18.25
|
18.11
|
16.37
|
12,800
|
|
|
7/5/2024
|
-0.30 / -1.62%
|
18.30
|
18.30
|
17.45
|
18.20
|
17.90
|
16.33
|
1,900
|
|
|
7/4/2024
|
-0.10 / -0.54%
|
18.60
|
18.65
|
18.30
|
18.50
|
18.49
|
16.60
|
5,100
|
|
|
7/3/2024
|
+0.80 / +4.49%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.30
|
16.69
|
25,600
|
|
|
7/2/2024
|
+0.30 / +1.71%
|
17.55
|
17.80
|
17.50
|
17.80
|
17.64
|
15.97
|
15,200
|
|
|
7/1/2024
|
+0.15 / +0.86%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.46
|
15.70
|
11,400
|
|
|
6/28/2024
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.10
|
17.35
|
17.20
|
15.57
|
8,700
|
|
|
6/27/2024
|
+0.25 / +1.46%
|
17.35
|
17.50
|
17.35
|
17.35
|
17.40
|
15.57
|
11,900
|
|
|
6/26/2024
|
+0.20 / +1.18%
|
17.35
|
17.40
|
17.10
|
17.10
|
17.20
|
15.34
|
2,900
|
|
|
6/25/2024
|
+0.40 / +2.42%
|
16.90
|
17.40
|
16.80
|
16.90
|
17.04
|
15.16
|
4,300
|
|
|