|
Closing price on 5/14/2026
|
|
| Open |
14.00 |
| High |
15.25 |
| Low |
14.00 |
| Volume |
3,300 |
| Split-adjusted Price |
14.35 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.00
|
15.25
|
14.00
|
14.35
|
14.39
|
14.35
|
3,300
|
|
|
5/13/2026
|
-0.70 / -4.65%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
300
|
|
|
5/12/2026
|
+0.65 / +4.51%
|
14.35
|
15.05
|
14.35
|
15.05
|
14.42
|
15.05
|
5,100
|
|
|
5/11/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.36
|
14.40
|
4,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
300
|
|
|
5/7/2026
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13,400
|
|
|
5/6/2026
|
-0.45 / -3.01%
|
14.95
|
15.00
|
14.50
|
14.50
|
14.55
|
14.50
|
7,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
0
|
|
|
5/4/2026
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
400
|
|
|
4/29/2026
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.98
|
15.00
|
400
|
|
|
4/28/2026
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
1,800
|
|
|
4/24/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
4/23/2026
|
+0.05 / +0.33%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
4/22/2026
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
300
|
|
|
4/21/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
600
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.99
|
15.00
|
12,400
|
|
|
4/17/2026
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.84
|
15.00
|
900
|
|
|
4/16/2026
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12,100
|
|
|
4/15/2026
|
+0.80 / +5.33%
|
15.90
|
15.90
|
15.00
|
15.80
|
15.02
|
15.80
|
9,500
|
|
|
4/14/2026
|
-0.50 / -3.23%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.04
|
15.00
|
2,100
|
|
|
4/13/2026
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.34
|
15.50
|
6,600
|
|
|
4/10/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.98
|
15.00
|
1,300
|
|
|
4/9/2026
|
-0.25 / -1.64%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
700
|
|
|
4/8/2026
|
+0.10 / +0.66%
|
15.15
|
15.25
|
15.15
|
15.25
|
15.18
|
15.25
|
300
|
|
|
4/7/2026
|
+0.05 / +0.33%
|
15.00
|
15.15
|
15.00
|
15.15
|
15.11
|
15.15
|
5,600
|
|
|
4/6/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
4/2/2026
|
+0.15 / +1.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2,600
|
|
|
4/1/2026
|
-0.75 / -4.78%
|
15.70
|
15.70
|
14.95
|
14.95
|
15.02
|
14.95
|
1,100
|
|
|
3/31/2026
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|