|
Closing price on 9/12/2024
|
|
| Open |
18.45 |
| High |
18.45 |
| Low |
18.45 |
| Volume |
500 |
| Split-adjusted Price |
16.55 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
16.55
|
500
|
|
|
9/11/2024
|
+0.05 / +0.27%
|
18.35
|
18.50
|
17.65
|
18.45
|
18.03
|
16.55
|
8,800
|
|
|
9/10/2024
|
+0.15 / +0.82%
|
18.25
|
18.40
|
18.00
|
18.40
|
18.20
|
16.51
|
7,900
|
|
|
9/9/2024
|
+0.15 / +0.83%
|
18.20
|
18.30
|
18.10
|
18.25
|
18.25
|
16.37
|
3,200
|
|
|
9/6/2024
|
-0.30 / -1.63%
|
17.80
|
18.40
|
17.80
|
18.10
|
17.95
|
16.24
|
600
|
|
|
9/5/2024
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.51
|
3,000
|
|
|
9/4/2024
|
+0.20 / +1.08%
|
18.45
|
18.70
|
18.20
|
18.70
|
18.48
|
16.78
|
2,600
|
|
|
8/30/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.72
|
16.60
|
1,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.60
|
0
|
|
|
8/28/2024
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.15
|
18.50
|
18.18
|
16.60
|
2,500
|
|
|
8/27/2024
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.24
|
200
|
|
|
8/26/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.05
|
0
|
|
|
8/23/2024
|
+0.50 / +2.70%
|
18.30
|
19.00
|
18.15
|
19.00
|
18.30
|
17.05
|
2,100
|
|
|
8/22/2024
|
-0.40 / -2.12%
|
18.70
|
18.70
|
18.20
|
18.50
|
18.31
|
16.60
|
4,200
|
|
|
8/21/2024
|
+0.60 / +3.28%
|
19.50
|
19.55
|
18.30
|
18.90
|
19.24
|
16.96
|
1,100
|
|
|
8/20/2024
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.42
|
4,500
|
|
|
8/19/2024
|
+0.30 / +1.67%
|
18.05
|
18.45
|
18.05
|
18.30
|
18.27
|
16.42
|
3,700
|
|
|
8/16/2024
|
0.00 / 0.00%
|
18.00
|
18.35
|
18.00
|
18.00
|
18.00
|
16.15
|
11,400
|
|
|
8/15/2024
|
0.00 / 0.00%
|
18.00
|
18.35
|
18.00
|
18.00
|
18.08
|
16.15
|
6,100
|
|
|
8/14/2024
|
-0.30 / -1.64%
|
18.40
|
18.65
|
18.00
|
18.00
|
18.46
|
16.15
|
17,700
|
|
|
8/13/2024
|
+0.40 / +2.23%
|
17.55
|
18.30
|
17.55
|
18.30
|
17.60
|
16.42
|
4,300
|
|
|
8/12/2024
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.20
|
17.90
|
17.29
|
16.06
|
3,700
|
|
|
8/9/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.52
|
3,700
|
|
|
8/8/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.52
|
1,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.52
|
1,500
|
|
|
8/6/2024
|
+0.05 / +0.29%
|
17.00
|
17.30
|
16.95
|
17.30
|
17.13
|
15.52
|
11,800
|
|
|
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
|
|
|