|
Closing price on 6/20/2024
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
7,700 |
| Split-adjusted Price |
17.00 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.30
|
17.00
|
7,700
|
|
|
6/19/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.30
|
17.30
|
17.35
|
17.30
|
2,000
|
|
|
6/18/2024
|
-0.05 / -0.29%
|
17.35
|
17.45
|
17.35
|
17.35
|
17.39
|
17.35
|
7,700
|
|
|
6/17/2024
|
+0.35 / +2.05%
|
17.20
|
17.50
|
17.00
|
17.40
|
17.16
|
17.40
|
1,200
|
|
|
6/14/2024
|
-0.20 / -1.16%
|
17.30
|
17.45
|
17.05
|
17.05
|
17.28
|
17.05
|
4,600
|
|
|
6/13/2024
|
+0.20 / +1.17%
|
17.10
|
17.25
|
17.10
|
17.25
|
17.19
|
17.25
|
8,800
|
|
|
6/12/2024
|
+0.05 / +0.29%
|
17.00
|
17.05
|
17.00
|
17.05
|
17.03
|
17.05
|
1,200
|
|
|
6/11/2024
|
-0.25 / -1.45%
|
16.95
|
17.25
|
16.95
|
17.00
|
17.09
|
17.00
|
2,900
|
|
|
6/10/2024
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.15
|
17.25
|
17.24
|
17.25
|
7,900
|
|
|
6/7/2024
|
-0.05 / -0.29%
|
17.25
|
17.40
|
17.25
|
17.25
|
17.32
|
17.25
|
3,600
|
|
|
6/6/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
600
|
|
|
6/5/2024
|
+0.45 / +2.67%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.32
|
17.30
|
1,400
|
|
|
6/4/2024
|
0.00 / 0.00%
|
16.75
|
17.00
|
16.75
|
16.85
|
16.89
|
16.85
|
2,900
|
|
|
6/3/2024
|
-0.55 / -3.16%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
5/30/2024
|
+0.50 / +2.96%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.00
|
17.40
|
14,200
|
|
|
5/29/2024
|
-0.20 / -1.17%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.33
|
16.90
|
10,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.31
|
17.10
|
7,300
|
|
|
5/27/2024
|
+0.30 / +1.79%
|
16.95
|
17.10
|
16.85
|
17.10
|
16.95
|
17.10
|
10,200
|
|
|
5/24/2024
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.64
|
16.80
|
2,900
|
|
|
5/23/2024
|
+0.15 / +0.90%
|
16.65
|
17.00
|
16.50
|
16.90
|
16.70
|
16.90
|
3,000
|
|
|
5/22/2024
|
+0.05 / +0.30%
|
17.30
|
17.30
|
16.75
|
16.75
|
16.92
|
16.75
|
2,300
|
|
|
5/21/2024
|
+0.30 / +1.83%
|
16.20
|
17.00
|
16.20
|
16.70
|
16.55
|
16.70
|
5,600
|
|
|
5/20/2024
|
-0.05 / -0.30%
|
16.45
|
16.45
|
16.40
|
16.40
|
16.41
|
16.40
|
2,800
|
|
|
5/17/2024
|
+0.15 / +0.92%
|
16.30
|
16.45
|
16.30
|
16.45
|
16.35
|
16.45
|
8,300
|
|
|
5/16/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.30
|
16.30
|
16.37
|
16.30
|
800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.25
|
16.30
|
16.29
|
16.30
|
1,900
|
|
|
5/14/2024
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
16.30
|
400
|
|
|
5/13/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.21
|
16.20
|
6,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.20
|
16.20
|
16.27
|
16.20
|
5,100
|
|
|