|
Closing price on 12/15/2021
|
|
| Open |
16.00 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
8,800 |
| Split-adjusted Price |
13.91 |
|
|
V12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2021
|
+0.80 / +5.00%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.14
|
13.91
|
8,800
|
|
|
12/14/2021
|
-0.50 / -3.03%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.00
|
13.24
|
4,000
|
|
|
12/13/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.19
|
13.66
|
8,400
|
|
|
12/10/2021
|
+0.90 / +5.73%
|
14.90
|
16.60
|
14.90
|
16.60
|
16.01
|
13.74
|
15,800
|
|
|
12/9/2021
|
-0.40 / -2.48%
|
14.50
|
15.90
|
14.50
|
15.70
|
15.31
|
13.00
|
3,200
|
|
|
12/8/2021
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.30
|
16.10
|
15.48
|
13.33
|
6,200
|
|
|
12/7/2021
|
-0.10 / -0.61%
|
15.00
|
16.40
|
15.00
|
16.30
|
15.33
|
13.49
|
9,000
|
|
|
12/6/2021
|
-0.50 / -2.96%
|
15.40
|
16.40
|
15.30
|
16.40
|
15.39
|
13.58
|
27,100
|
|
|
12/3/2021
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.00
|
16.90
|
16.43
|
13.99
|
5,600
|
|
|
12/2/2021
|
-0.40 / -2.29%
|
17.20
|
17.20
|
16.00
|
17.10
|
16.79
|
14.16
|
7,800
|
|
|
12/1/2021
|
-0.70 / -3.85%
|
18.00
|
18.00
|
16.40
|
17.50
|
16.72
|
14.49
|
6,400
|
|
|
11/30/2021
|
+1.60 / +9.64%
|
17.40
|
18.20
|
17.00
|
18.20
|
17.85
|
15.07
|
13,500
|
|
|
11/29/2021
|
+1.50 / +9.93%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
13.74
|
14,100
|
|
|
11/26/2021
|
-0.20 / -1.31%
|
16.80
|
16.80
|
15.10
|
15.10
|
15.98
|
12.50
|
42,800
|
|
|
11/25/2021
|
-0.50 / -3.16%
|
16.80
|
17.30
|
15.30
|
15.30
|
16.07
|
12.67
|
18,300
|
|
|
11/24/2021
|
-1.70 / -9.71%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
13.08
|
20,000
|
|
|
11/23/2021
|
-0.10 / -0.57%
|
16.10
|
17.50
|
15.90
|
17.50
|
15.97
|
14.49
|
23,300
|
|
|
11/22/2021
|
-1.90 / -9.74%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.84
|
14.57
|
16,200
|
|
|
11/19/2021
|
-2.10 / -9.72%
|
19.50
|
20.90
|
19.50
|
19.50
|
19.89
|
16.14
|
8,700
|
|
|
11/18/2021
|
+1.60 / +8.00%
|
19.20
|
22.00
|
19.00
|
21.60
|
19.26
|
17.88
|
14,900
|
|
|
11/17/2021
|
-0.80 / -3.85%
|
21.00
|
21.00
|
19.10
|
20.00
|
19.60
|
16.56
|
7,500
|
|
|
11/16/2021
|
-0.80 / -3.70%
|
21.60
|
21.90
|
19.50
|
20.80
|
20.31
|
17.22
|
9,700
|
|
|
11/15/2021
|
-2.30 / -9.62%
|
23.90
|
23.90
|
21.60
|
21.60
|
21.80
|
17.88
|
28,900
|
|
|
11/12/2021
|
-1.00 / -4.02%
|
24.00
|
24.00
|
22.50
|
23.90
|
22.86
|
19.78
|
5,600
|
|
|
11/11/2021
|
+0.90 / +3.75%
|
24.00
|
24.90
|
21.60
|
24.90
|
22.46
|
20.61
|
14,200
|
|
|
11/10/2021
|
+2.10 / +9.59%
|
22.20
|
24.00
|
22.20
|
24.00
|
23.78
|
19.87
|
25,100
|
|
|
11/9/2021
|
+1.80 / +8.96%
|
22.00
|
22.10
|
21.90
|
21.90
|
22.00
|
18.13
|
16,500
|
|
|
11/8/2021
|
+1.80 / +9.84%
|
18.30
|
20.10
|
17.60
|
20.10
|
18.97
|
16.64
|
37,800
|
|
|
11/5/2021
|
-0.50 / -2.66%
|
18.40
|
18.40
|
17.00
|
18.30
|
17.87
|
15.15
|
7,500
|
|
|
11/4/2021
|
+0.60 / +3.30%
|
18.00
|
19.00
|
18.00
|
18.80
|
18.77
|
15.56
|
6,500
|
|
|