|
Closing price on 1/5/2022
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
178,400 |
| Split-adjusted Price |
14.50 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.30 / +2.10%
|
14.30
|
15.40
|
13.30
|
14.60
|
14.65
|
14.60
|
337,800
|
|
|
12/15/2021
|
+1.30 / +10.00%
|
14.10
|
14.30
|
13.00
|
14.30
|
14.07
|
14.30
|
273,800
|
|
|
12/14/2021
|
+1.10 / +9.24%
|
12.90
|
13.00
|
12.40
|
13.00
|
12.85
|
13.00
|
112,500
|
|
|
12/13/2021
|
+1.00 / +9.17%
|
11.70
|
11.90
|
10.40
|
11.90
|
10.78
|
11.90
|
302,800
|
|
|
12/10/2021
|
-0.60 / -5.22%
|
12.60
|
12.60
|
10.50
|
10.90
|
10.72
|
10.90
|
194,400
|
|
|
12/9/2021
|
-1.10 / -8.73%
|
12.10
|
12.50
|
11.50
|
11.50
|
11.74
|
11.50
|
121,800
|
|
|
12/8/2021
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.10
|
12.60
|
12.49
|
12.60
|
56,300
|
|
|
12/7/2021
|
-0.30 / -2.29%
|
13.50
|
13.50
|
12.10
|
12.80
|
12.71
|
12.80
|
116,300
|
|
|
12/6/2021
|
-1.40 / -9.66%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.42
|
13.10
|
131,400
|
|
|
12/3/2021
|
-0.30 / -2.03%
|
14.60
|
15.00
|
14.10
|
14.50
|
14.62
|
14.50
|
98,800
|
|
|
12/2/2021
|
+0.10 / +0.68%
|
15.00
|
15.50
|
14.50
|
14.80
|
14.84
|
14.80
|
203,500
|
|
|
12/1/2021
|
-1.60 / -9.82%
|
16.20
|
16.30
|
14.70
|
14.70
|
15.00
|
14.70
|
638,600
|
|
|
11/30/2021
|
-1.00 / -5.78%
|
17.30
|
19.00
|
16.00
|
16.30
|
16.94
|
16.30
|
618,500
|
|
|
11/29/2021
|
+0.50 / +2.98%
|
16.20
|
17.40
|
16.10
|
17.30
|
16.96
|
17.30
|
82,600
|
|
|
11/26/2021
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.50
|
16.80
|
16.73
|
16.80
|
116,900
|
|
|
11/25/2021
|
+0.20 / +1.17%
|
17.00
|
17.70
|
16.70
|
17.30
|
17.10
|
17.30
|
552,300
|
|
|
11/24/2021
|
+0.70 / +4.27%
|
16.30
|
17.50
|
16.30
|
17.10
|
17.14
|
17.10
|
39,200
|
|
|