|
Closing price on 1/23/2026
|
|
| Open |
16.30 |
| High |
16.65 |
| Low |
16.30 |
| Volume |
1,600 |
| Split-adjusted Price |
16.65 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.15 / +0.91%
|
16.30
|
16.65
|
16.30
|
16.65
|
16.43
|
16.65
|
1,600
|
|
|
1/22/2026
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.50
|
16.50
|
16.50
|
9,100
|
|
|
1/21/2026
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.45
|
16.47
|
16.45
|
4,600
|
|
|
1/20/2026
|
-0.10 / -0.61%
|
16.45
|
16.60
|
16.00
|
16.35
|
16.28
|
16.35
|
6,800
|
|
|
1/19/2026
|
-0.95 / -5.46%
|
17.80
|
17.80
|
16.20
|
16.45
|
16.60
|
16.45
|
20,300
|
|
|
1/16/2026
|
+0.15 / +0.87%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.67
|
17.40
|
6,700
|
|
|
1/15/2026
|
+0.95 / +5.83%
|
16.30
|
17.25
|
16.20
|
17.25
|
16.46
|
17.25
|
7,800
|
|
|
1/14/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.26
|
16.30
|
4,000
|
|
|
1/13/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.25
|
16.30
|
16.26
|
16.30
|
2,800
|
|
|
1/12/2026
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.30
|
16.30
|
16.30
|
16.30
|
17,200
|
|
|
1/9/2026
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.28
|
16.25
|
4,300
|
|
|
1/8/2026
|
+0.05 / +0.31%
|
16.25
|
16.35
|
16.25
|
16.35
|
16.32
|
16.35
|
300
|
|
|
1/7/2026
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.31
|
16.30
|
900
|
|
|
1/6/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2,900
|
|
|
1/5/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
12/31/2025
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2,600
|
|
|
12/30/2025
|
-0.20 / -1.21%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.01
|
16.30
|
4,100
|
|
|
12/29/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
900
|
|
|
12/26/2025
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
16.50
|
3,200
|
|
|
12/25/2025
|
-0.05 / -0.30%
|
16.55
|
16.80
|
16.55
|
16.75
|
16.73
|
16.75
|
3,700
|
|
|
12/24/2025
|
+0.25 / +1.51%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
200
|
|
|
12/23/2025
|
-0.40 / -2.36%
|
16.95
|
16.95
|
16.55
|
16.55
|
16.66
|
16.55
|
2,300
|
|
|
12/22/2025
|
+0.25 / +1.50%
|
16.40
|
16.95
|
16.40
|
16.95
|
16.49
|
16.95
|
6,300
|
|
|
12/19/2025
|
+0.30 / +1.83%
|
16.55
|
16.70
|
16.55
|
16.70
|
16.67
|
16.70
|
1,200
|
|
|
12/18/2025
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
400
|
|
|
12/17/2025
|
-0.60 / -3.47%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.62
|
16.70
|
4,500
|
|
|
12/16/2025
|
+0.55 / +3.28%
|
16.75
|
17.30
|
16.75
|
17.30
|
16.80
|
17.30
|
4,500
|
|
|
12/15/2025
|
-0.10 / -0.59%
|
16.85
|
17.45
|
16.75
|
16.75
|
16.86
|
16.75
|
4,200
|
|
|
12/12/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
6,000
|
|
|
12/11/2025
|
+0.05 / +0.30%
|
16.75
|
16.90
|
16.75
|
16.90
|
16.79
|
16.90
|
3,000
|
|
|