|
Closing price on 2/20/2025
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.85 |
| Volume |
6,700 |
| Split-adjusted Price |
16.90 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/14/2025
|
+0.50 / +3.09%
|
16.00
|
16.70
|
15.80
|
16.70
|
16.03
|
16.70
|
3,800
|
|
|
1/13/2025
|
-0.65 / -3.86%
|
16.55
|
16.55
|
15.70
|
16.20
|
16.20
|
16.20
|
3,700
|
|
|
1/10/2025
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
|
1/9/2025
|
+0.15 / +0.90%
|
16.75
|
16.85
|
16.75
|
16.85
|
16.78
|
16.85
|
4,700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.50
|
16.70
|
16.66
|
16.70
|
4,600
|
|
|
1/7/2025
|
+0.35 / +2.14%
|
16.40
|
16.75
|
16.40
|
16.70
|
16.69
|
16.70
|
3,300
|
|
|
1/6/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.50
|
16.35
|
300
|
|
|
1/3/2025
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.30
|
16.35
|
16.40
|
16.35
|
3,200
|
|
|