|
Closing price on 5/31/2022
|
|
| Open |
9.66 |
| High |
9.73 |
| Low |
9.60 |
| Volume |
119,500 |
| Split-adjusted Price |
7.10 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.10 / -1.02%
|
9.66
|
9.73
|
9.60
|
9.70
|
9.64
|
7.10
|
119,500
|
|
|
5/30/2022
|
+0.05 / +0.51%
|
9.75
|
9.80
|
9.70
|
9.80
|
9.71
|
7.18
|
78,900
|
|
|
5/27/2022
|
-0.15 / -1.52%
|
10.10
|
10.10
|
9.62
|
9.75
|
9.70
|
7.14
|
190,500
|
|
|
5/26/2022
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.50
|
9.90
|
9.74
|
7.25
|
49,900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.56
|
7.03
|
11,800
|
|
|
5/24/2022
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.03
|
2,100
|
|
|
5/23/2022
|
+0.15 / +1.58%
|
9.50
|
9.70
|
9.50
|
9.65
|
9.59
|
7.07
|
1,900
|
|
|
5/20/2022
|
-0.10 / -1.04%
|
9.99
|
9.99
|
9.50
|
9.50
|
9.51
|
6.96
|
7,800
|
|
|
5/19/2022
|
+0.06 / +0.63%
|
9.54
|
9.60
|
9.46
|
9.60
|
9.56
|
7.03
|
3,700
|
|
|
5/18/2022
|
-0.37 / -3.73%
|
9.91
|
10.30
|
9.50
|
9.54
|
9.77
|
6.99
|
10,700
|
|
|
5/17/2022
|
+0.61 / +6.56%
|
9.30
|
9.91
|
9.30
|
9.91
|
9.38
|
7.26
|
29,200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.30
|
9.30
|
9.61
|
6.81
|
3,300
|
|
|
5/13/2022
|
-0.60 / -6.06%
|
9.50
|
9.60
|
9.27
|
9.30
|
9.39
|
6.81
|
17,900
|
|
|
5/12/2022
|
0.00 / 0.00%
|
9.99
|
10.20
|
9.50
|
9.90
|
9.87
|
7.25
|
25,100
|
|
|
5/11/2022
|
+0.49 / +5.21%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.63
|
7.25
|
13,200
|
|
|
5/10/2022
|
-0.08 / -0.84%
|
9.49
|
9.70
|
9.05
|
9.41
|
9.53
|
6.89
|
30,700
|
|
|
5/9/2022
|
-0.71 / -6.96%
|
10.00
|
10.20
|
9.49
|
9.49
|
9.57
|
6.95
|
42,300
|
|
|
5/6/2022
|
-0.50 / -4.67%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.18
|
7.47
|
14,200
|
|
|
5/5/2022
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.15
|
10.70
|
10.56
|
7.83
|
52,200
|
|
|
5/4/2022
|
+0.65 / +6.53%
|
10.40
|
10.60
|
9.95
|
10.60
|
10.39
|
7.76
|
104,000
|
|
|
4/29/2022
|
+0.65 / +6.99%
|
9.30
|
9.95
|
9.30
|
9.95
|
9.67
|
7.29
|
39,600
|
|
|
4/28/2022
|
+0.34 / +3.79%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.26
|
6.81
|
16,500
|
|
|
4/27/2022
|
-0.24 / -2.61%
|
9.20
|
9.20
|
8.90
|
8.96
|
9.04
|
6.56
|
30,100
|
|
|
4/26/2022
|
+0.17 / +1.88%
|
9.03
|
9.29
|
9.00
|
9.20
|
9.09
|
6.74
|
41,800
|
|
|
4/25/2022
|
-0.67 / -6.91%
|
9.69
|
9.80
|
9.03
|
9.03
|
9.13
|
6.61
|
63,600
|
|
|
4/22/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.51
|
9.70
|
9.63
|
7.10
|
32,300
|
|
|
4/21/2022
|
-0.30 / -3.00%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.47
|
7.10
|
55,300
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.95
|
7.32
|
40,700
|
|
|
4/19/2022
|
+0.10 / +1.01%
|
10.20
|
10.30
|
9.80
|
10.00
|
9.93
|
7.32
|
80,400
|
|
|
4/18/2022
|
-0.50 / -4.81%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.99
|
7.25
|
51,800
|
|
|