|
Closing price on 10/28/2026
|
|
| Open |
12.70 |
| High |
12.75 |
| Low |
12.55 |
| Volume |
1,700 |
| Split-adjusted Price |
12.60 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2026
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.55
|
12.60
|
12.70
|
12.60
|
1,700
|
|
|
10/27/2026
|
-0.30 / -2.31%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
2,100
|
|
|
10/26/2026
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.13
|
13.00
|
4,000
|
|
|
10/23/2026
|
+0.20 / +1.50%
|
12.50
|
13.65
|
12.50
|
13.50
|
12.90
|
13.50
|
4,800
|
|
|
10/22/2026
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.30
|
15.30
|
15.33
|
13.30
|
29,300
|
|
|
10/21/2026
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.35
|
15.35
|
15.40
|
13.34
|
6,100
|
|
|
10/20/2026
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.35
|
13.30
|
8,500
|
|
|
10/19/2026
|
+0.30 / +2.00%
|
15.30
|
15.40
|
15.25
|
15.30
|
15.32
|
13.30
|
2,000
|
|
|
10/16/2026
|
-0.05 / -0.33%
|
15.35
|
15.35
|
15.00
|
15.00
|
15.04
|
13.04
|
1,800
|
|
|
10/15/2026
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.11
|
13.08
|
6,200
|
|
|
10/14/2026
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.05
|
15.10
|
15.09
|
13.13
|
3,700
|
|
|
10/13/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.47
|
100
|
|
|
10/12/2026
|
+0.50 / +3.33%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
13.47
|
3,700
|
|
|
10/9/2026
|
+0.30 / +2.04%
|
15.25
|
15.60
|
15.00
|
15.00
|
15.37
|
13.04
|
4,900
|
|
|
10/8/2026
|
+0.70 / +5.00%
|
14.65
|
14.95
|
14.65
|
14.70
|
14.89
|
12.78
|
6,000
|
|
|
10/7/2026
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.00
|
14.00
|
14.08
|
12.17
|
1,100
|
|
|
10/6/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.17
|
0
|
|
|
10/5/2026
|
+0.70 / +5.26%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.17
|
100
|
|
|
10/2/2026
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.56
|
100
|
|
|
10/1/2026
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.56
|
500
|
|
|
9/30/2026
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.74
|
100
|
|
|
9/29/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.17
|
0
|
|
|
9/28/2026
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.17
|
200
|
|
|
9/25/2026
|
-0.30 / -2.22%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.23
|
11.47
|
300
|
|
|
9/24/2026
|
-0.75 / -5.26%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.51
|
11.74
|
400
|
|
|
9/23/2026
|
-0.20 / -1.38%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
12.39
|
200
|
|
|
9/22/2026
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
12.56
|
0
|
|
|
9/21/2026
|
+0.85 / +6.25%
|
12.65
|
14.45
|
12.65
|
14.45
|
12.93
|
12.56
|
5,700
|
|
|
9/18/2026
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.82
|
100
|
|
|
9/17/2026
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.82
|
300
|
|
|