|
Closing price on 1/28/2022
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
2,800 |
| Split-adjusted Price |
10.60 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.32
|
10.60
|
2,800
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.42
|
10.80
|
5,700
|
|
|
1/26/2022
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.74
|
10.80
|
10,800
|
|
|
1/25/2022
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.00
|
10.90
|
10.57
|
10.90
|
8,800
|
|
|
1/24/2022
|
-0.30 / -2.75%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.28
|
10.60
|
3,600
|
|
|
1/21/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.87
|
10.90
|
3,200
|
|
|
1/20/2022
|
+0.80 / +7.84%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.86
|
11.00
|
29,300
|
|
|
1/19/2022
|
-0.20 / -1.92%
|
10.00
|
10.70
|
9.90
|
10.20
|
10.03
|
10.20
|
16,000
|
|
|
1/18/2022
|
-0.70 / -6.31%
|
11.20
|
11.20
|
10.00
|
10.40
|
10.35
|
10.40
|
37,100
|
|
|
1/17/2022
|
-0.80 / -6.72%
|
11.40
|
12.10
|
11.10
|
11.10
|
11.31
|
11.10
|
21,300
|
|
|
1/14/2022
|
+0.20 / +1.71%
|
11.00
|
12.40
|
10.60
|
11.90
|
11.71
|
11.90
|
49,600
|
|
|
1/13/2022
|
-1.30 / -10.00%
|
12.70
|
13.20
|
11.70
|
11.70
|
12.75
|
11.70
|
37,800
|
|
|
1/12/2022
|
-0.90 / -6.47%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.42
|
13.00
|
44,100
|
|
|
1/11/2022
|
-0.30 / -2.11%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.92
|
13.90
|
65,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
14.20
|
14.50
|
13.90
|
14.20
|
14.24
|
14.20
|
128,400
|
|
|
1/7/2022
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.70
|
14.20
|
14.07
|
14.20
|
249,400
|
|
|
1/6/2022
|
-0.30 / -2.07%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.01
|
14.20
|
62,800
|
|
|
1/5/2022
|
-0.40 / -2.68%
|
14.00
|
14.90
|
14.00
|
14.50
|
14.48
|
14.50
|
178,400
|
|
|
1/4/2022
|
+1.00 / +7.19%
|
13.90
|
14.90
|
13.50
|
14.90
|
14.26
|
14.90
|
77,700
|
|
|
12/31/2021
|
+0.20 / +1.46%
|
12.60
|
13.90
|
12.50
|
13.90
|
13.62
|
13.90
|
13,800
|
|
|
12/30/2021
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.20
|
13.70
|
13.60
|
13.70
|
25,700
|
|
|
12/29/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.00
|
13.80
|
73,000
|
|
|
12/28/2021
|
-0.30 / -2.05%
|
14.60
|
14.60
|
13.60
|
14.30
|
14.24
|
14.30
|
45,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.20
|
14.60
|
14.88
|
14.60
|
92,900
|
|
|
12/24/2021
|
-0.10 / -0.68%
|
15.70
|
15.70
|
14.60
|
14.60
|
15.11
|
14.60
|
65,000
|
|
|
12/23/2021
|
-0.30 / -2.00%
|
15.00
|
15.80
|
14.60
|
14.70
|
15.32
|
14.70
|
279,500
|
|
|
12/22/2021
|
+1.30 / +9.49%
|
13.10
|
15.00
|
13.10
|
15.00
|
14.28
|
15.00
|
158,700
|
|
|
12/21/2021
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.60
|
13.70
|
13.81
|
13.70
|
23,900
|
|
|
12/20/2021
|
+0.10 / +0.72%
|
14.90
|
14.90
|
13.00
|
14.00
|
14.07
|
14.00
|
582,520
|
|
|
12/17/2021
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.60
|
13.90
|
14.02
|
13.90
|
113,500
|
|
|