|
Closing price on 9/11/2025
|
|
| Open |
16.75 |
| High |
16.75 |
| Low |
16.65 |
| Volume |
4,500 |
| Split-adjusted Price |
16.65 |
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2025
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.65
|
16.65
|
16.69
|
16.65
|
4,500
|
|
|
9/10/2025
|
+0.10 / +0.60%
|
16.65
|
16.75
|
16.65
|
16.75
|
16.67
|
16.75
|
1,100
|
|
|
9/9/2025
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.69
|
16.65
|
400
|
|
|
9/8/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.65
|
16.70
|
16.81
|
16.70
|
14,300
|
|
|
9/5/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.87
|
16.90
|
11,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.80
|
16.83
|
16.80
|
2,300
|
|
|
9/3/2025
|
-0.05 / -0.30%
|
16.85
|
17.10
|
16.80
|
16.80
|
16.81
|
16.80
|
9,400
|
|
|
8/29/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.85
|
16.83
|
16.85
|
2,300
|
|
|
8/28/2025
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.61
|
16.90
|
12,900
|
|
|
8/27/2025
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.65
|
16.90
|
16.82
|
16.90
|
600
|
|
|
8/26/2025
|
+0.15 / +0.91%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
800
|
|
|
8/25/2025
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.50
|
16.50
|
16.54
|
16.50
|
1,400
|
|
|
8/22/2025
|
-0.35 / -2.08%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.49
|
16.45
|
8,100
|
|
|
8/21/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.81
|
16.80
|
2,100
|
|
|
8/20/2025
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.57
|
16.90
|
1,200
|
|
|
8/19/2025
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.40
|
16.90
|
16.58
|
16.90
|
9,500
|
|
|
8/18/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
15.80
|
16.85
|
16.36
|
16.85
|
9,200
|
|
|
8/15/2025
|
+0.15 / +0.89%
|
16.85
|
17.00
|
16.85
|
16.95
|
16.91
|
16.95
|
10,300
|
|
|
8/14/2025
|
-0.15 / -0.88%
|
16.95
|
16.95
|
16.80
|
16.80
|
16.85
|
16.80
|
18,600
|
|
|
8/13/2025
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.95
|
16.95
|
17.00
|
16.95
|
13,800
|
|
|
8/12/2025
|
-0.05 / -0.29%
|
17.05
|
17.10
|
17.00
|
17.00
|
17.02
|
17.00
|
15,900
|
|
|
8/11/2025
|
0.00 / 0.00%
|
17.00
|
17.05
|
17.00
|
17.05
|
17.04
|
17.05
|
16,800
|
|
|
8/8/2025
|
-0.05 / -0.29%
|
17.10
|
17.15
|
17.05
|
17.05
|
17.10
|
17.05
|
6,300
|
|
|
8/7/2025
|
+0.35 / +2.09%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.02
|
17.10
|
3,500
|
|
|
8/6/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.75
|
16.75
|
16.78
|
16.75
|
15,900
|
|
|
8/5/2025
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.65
|
16.80
|
16.80
|
16.80
|
23,400
|
|
|
8/4/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
16.90
|
1,900
|
|
|
8/1/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
7/31/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.77
|
16.80
|
14,800
|
|
|
7/30/2025
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.78
|
16.85
|
2,900
|
|
|