|
Closing price on 2/27/2026
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
2,900 |
| Split-adjusted Price |
13.91 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.91
|
2,900
|
|
|
2/26/2026
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.18
|
14.00
|
7,300
|
|
|
2/25/2026
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.20
|
16.25
|
16.25
|
14.13
|
1,400
|
|
|
2/24/2026
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.23
|
14.17
|
900
|
|
|
2/23/2026
|
+0.05 / +0.31%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.00
|
600
|
|
|
2/13/2026
|
-0.05 / -0.31%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
13.95
|
1,600
|
|
|
2/12/2026
|
+0.50 / +3.21%
|
16.25
|
16.25
|
15.50
|
16.10
|
15.53
|
14.00
|
5,200
|
|
|
2/11/2026
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.56
|
100
|
|
|
2/10/2026
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.60
|
15.60
|
15.60
|
13.56
|
1,200
|
|
|
2/9/2026
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.56
|
1,000
|
|
|
2/6/2026
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.74
|
13.39
|
3,100
|
|
|
2/5/2026
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.94
|
13.82
|
6,100
|
|
|
2/4/2026
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
13.87
|
300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.91
|
200
|
|
|
2/2/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.91
|
2,000
|
|
|
1/30/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.91
|
8,000
|
|
|
1/29/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.95
|
16.00
|
16.02
|
13.91
|
4,900
|
|
|
1/28/2026
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
13.91
|
4,100
|
|
|
1/27/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.08
|
5,600
|
|
|
1/26/2026
|
-0.45 / -2.70%
|
16.25
|
16.25
|
16.15
|
16.20
|
16.21
|
14.08
|
8,500
|
|
|
1/23/2026
|
+0.15 / +0.91%
|
16.30
|
16.65
|
16.30
|
16.65
|
16.43
|
14.47
|
1,600
|
|
|
1/22/2026
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.50
|
16.50
|
14.34
|
9,100
|
|
|
1/21/2026
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.45
|
16.47
|
14.30
|
4,600
|
|
|
1/20/2026
|
-0.10 / -0.61%
|
16.45
|
16.60
|
16.00
|
16.35
|
16.28
|
14.21
|
6,800
|
|
|
1/19/2026
|
-0.95 / -5.46%
|
17.80
|
17.80
|
16.20
|
16.45
|
16.60
|
14.30
|
20,300
|
|
|
1/16/2026
|
+0.15 / +0.87%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.67
|
15.13
|
6,700
|
|
|
1/15/2026
|
+0.95 / +5.83%
|
16.30
|
17.25
|
16.20
|
17.25
|
16.46
|
15.00
|
7,800
|
|
|
1/14/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.26
|
14.17
|
4,000
|
|
|
1/13/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.25
|
16.30
|
16.26
|
14.17
|
2,800
|
|
|
1/12/2026
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.30
|
16.30
|
16.30
|
14.17
|
17,200
|
|
|