|
Closing price on 1/7/2026
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
900 |
| Split-adjusted Price |
16.30 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.15 / -0.88%
|
16.90
|
16.90
|
16.80
|
16.85
|
16.85
|
16.85
|
1,200
|
|
|
12/9/2025
|
+0.20 / +1.19%
|
16.75
|
17.00
|
16.70
|
17.00
|
16.86
|
17.00
|
12,100
|
|
|
12/8/2025
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.75
|
16.80
|
16.79
|
16.80
|
8,700
|
|
|
12/5/2025
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.75
|
16.75
|
16.77
|
16.75
|
11,700
|
|
|
12/4/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.70
|
16.75
|
16,700
|
|
|
12/3/2025
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.74
|
16.80
|
4,300
|
|
|
12/2/2025
|
+0.35 / +2.11%
|
17.25
|
17.25
|
16.55
|
16.90
|
16.84
|
16.90
|
5,200
|
|
|
12/1/2025
|
+0.35 / +2.16%
|
16.50
|
16.55
|
16.50
|
16.55
|
16.53
|
16.55
|
300
|
|
|
11/28/2025
|
-0.45 / -2.70%
|
15.70
|
16.50
|
15.70
|
16.20
|
15.94
|
16.20
|
6,900
|
|
|
11/27/2025
|
+0.20 / +1.22%
|
16.50
|
16.65
|
16.30
|
16.65
|
16.37
|
16.65
|
3,600
|
|
|
11/26/2025
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.45
|
16.45
|
16.52
|
16.45
|
4,400
|
|
|
11/25/2025
|
-1.20 / -6.74%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.70
|
16.60
|
47,400
|
|
|