|
Closing price on 8/8/2025
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
17.05 |
| Volume |
6,300 |
| Split-adjusted Price |
17.05 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.05 / -0.29%
|
17.10
|
17.15
|
17.05
|
17.05
|
17.10
|
17.05
|
6,300
|
|
|
8/7/2025
|
+0.35 / +2.09%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.02
|
17.10
|
3,500
|
|
|
8/6/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.75
|
16.75
|
16.78
|
16.75
|
15,900
|
|
|
8/5/2025
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.65
|
16.80
|
16.80
|
16.80
|
23,400
|
|
|
8/4/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
16.90
|
1,900
|
|
|
8/1/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
7/31/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.77
|
16.80
|
14,800
|
|
|
7/30/2025
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.78
|
16.85
|
2,900
|
|
|
7/29/2025
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.90
|
16.90
|
16.99
|
16.90
|
9,000
|
|
|
7/28/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.95
|
16.96
|
16.95
|
7,400
|
|
|
7/25/2025
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.90
|
16.95
|
16.93
|
16.95
|
17,000
|
|
|
7/24/2025
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.95
|
17.00
|
17.03
|
17.00
|
1,200
|
|
|
7/23/2025
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.95
|
17.10
|
16.99
|
17.10
|
7,200
|
|
|
7/22/2025
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.95
|
17.10
|
17.00
|
17.10
|
22,800
|
|
|
7/21/2025
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.95
|
17.00
|
17.01
|
17.00
|
10,800
|
|
|
7/18/2025
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.05
|
17.05
|
17.05
|
11,600
|
|
|
7/17/2025
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.10
|
17.15
|
17.10
|
17.15
|
24,500
|
|
|
7/16/2025
|
-0.05 / -0.29%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
0
|
|
|
7/15/2025
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.10
|
17.20
|
17.16
|
17.20
|
7,600
|
|
|
7/14/2025
|
+0.15 / +0.88%
|
17.05
|
17.25
|
17.00
|
17.25
|
17.06
|
17.25
|
9,500
|
|
|
7/11/2025
|
+0.15 / +0.88%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
17.10
|
3,200
|
|
|
7/10/2025
|
-0.10 / -0.59%
|
17.05
|
17.05
|
16.95
|
16.95
|
17.02
|
16.95
|
8,100
|
|
|
7/9/2025
|
-0.10 / -0.58%
|
17.15
|
17.15
|
17.00
|
17.05
|
17.09
|
17.05
|
6,300
|
|
|
7/8/2025
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.10
|
17.15
|
17.14
|
17.15
|
19,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.12
|
17.20
|
8,600
|
|
|
7/4/2025
|
+0.10 / +0.58%
|
17.15
|
17.35
|
17.10
|
17.20
|
17.15
|
17.20
|
7,100
|
|
|
7/3/2025
|
-0.30 / -1.72%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.23
|
17.10
|
3,800
|
|
|
7/2/2025
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.12
|
17.40
|
3,400
|
|
|
7/1/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.08
|
17.10
|
4,600
|
|
|
6/30/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1,400
|
|
|