|
Closing price on 4/3/2025
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.85 |
| Volume |
3,700 |
| Split-adjusted Price |
15.85 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.95 / -5.65%
|
16.80
|
16.80
|
15.85
|
15.85
|
16.19
|
15.85
|
3,700
|
|
|
4/2/2025
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.99
|
16.80
|
1,600
|
|
|
4/1/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.75
|
16.75
|
16.79
|
16.75
|
3,500
|
|
|
3/31/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.84
|
16.80
|
2,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.80
|
17.05
|
16.80
|
17.00
|
16.97
|
17.00
|
1,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
3/26/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
17.00
|
1,100
|
|
|
3/25/2025
|
+0.05 / +0.29%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.08
|
17.00
|
3,100
|
|
|
3/24/2025
|
-0.50 / -2.87%
|
17.00
|
17.00
|
16.95
|
16.95
|
16.98
|
16.95
|
300
|
|
|
3/21/2025
|
+0.25 / +1.45%
|
17.60
|
17.60
|
16.90
|
17.45
|
17.49
|
17.45
|
2,400
|
|
|
3/20/2025
|
+0.35 / +2.08%
|
17.05
|
17.35
|
17.05
|
17.20
|
17.20
|
17.20
|
1,500
|
|
|
3/19/2025
|
+0.10 / +0.60%
|
16.95
|
17.05
|
16.80
|
16.85
|
16.95
|
16.85
|
3,200
|
|
|
3/18/2025
|
-0.25 / -1.47%
|
16.95
|
17.00
|
16.75
|
16.75
|
16.83
|
16.75
|
13,000
|
|
|
3/17/2025
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
17.00
|
6,600
|
|
|
3/14/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.20
|
17.12
|
17.20
|
3,600
|
|
|
3/13/2025
|
-0.50 / -2.82%
|
17.30
|
17.55
|
17.10
|
17.20
|
17.29
|
17.20
|
7,000
|
|
|
3/12/2025
|
+0.45 / +2.61%
|
17.80
|
17.80
|
17.10
|
17.70
|
17.25
|
17.70
|
3,600
|
|
|
3/11/2025
|
-0.65 / -3.63%
|
17.00
|
17.85
|
16.75
|
17.25
|
17.36
|
17.25
|
13,600
|
|
|
3/10/2025
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.93
|
17.90
|
5,500
|
|
|
3/7/2025
|
-0.05 / -0.28%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.56
|
17.70
|
2,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
0
|
|
|
3/5/2025
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.75
|
17.75
|
17.78
|
17.75
|
3,400
|
|
|
3/4/2025
|
+0.55 / +3.19%
|
17.25
|
17.85
|
17.25
|
17.80
|
17.82
|
17.80
|
16,800
|
|
|
3/3/2025
|
+0.10 / +0.58%
|
17.15
|
17.25
|
17.15
|
17.25
|
17.24
|
17.25
|
10,000
|
|
|
2/28/2025
|
+0.15 / +0.88%
|
17.00
|
17.15
|
17.00
|
17.15
|
17.11
|
17.15
|
7,700
|
|
|
2/27/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.94
|
17.00
|
13,400
|
|
|
2/26/2025
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,000
|
|
|
2/25/2025
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.80
|
16.85
|
16.84
|
16.85
|
2,600
|
|
|
2/24/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.83
|
16.80
|
1,800
|
|
|
2/21/2025
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.92
|
16.85
|
3,500
|
|
|