|
Closing price on 12/1/2021
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
14.70 |
| Volume |
638,600 |
| Split-adjusted Price |
14.70 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
-0.20 / -1.20%
|
16.00
|
16.50
|
15.00
|
16.40
|
15.59
|
16.40
|
71,500
|
|
|
11/22/2021
|
-0.80 / -4.60%
|
17.40
|
17.40
|
15.80
|
16.60
|
16.58
|
16.60
|
141,100
|
|
|
11/19/2021
|
-0.60 / -3.33%
|
17.90
|
18.00
|
16.70
|
17.40
|
17.32
|
17.40
|
160,300
|
|
|
11/18/2021
|
+0.60 / +3.45%
|
18.00
|
18.00
|
17.40
|
18.00
|
17.65
|
18.00
|
80,500
|
|
|
11/17/2021
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.36
|
17.40
|
75,500
|
|
|
11/16/2021
|
-1.60 / -8.16%
|
19.50
|
19.70
|
17.70
|
18.00
|
18.21
|
18.00
|
146,200
|
|
|
11/15/2021
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.90
|
19.60
|
19.49
|
19.60
|
230,100
|
|
|
11/12/2021
|
+1.60 / +9.82%
|
16.40
|
17.90
|
16.40
|
17.90
|
17.21
|
17.90
|
203,600
|
|
|
11/11/2021
|
+1.00 / +6.54%
|
15.50
|
16.40
|
15.10
|
16.30
|
15.88
|
16.30
|
99,900
|
|
|
11/10/2021
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.70
|
15.30
|
14.93
|
15.30
|
94,700
|
|
|
11/9/2021
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.30
|
14.90
|
14.69
|
14.90
|
158,300
|
|
|
11/8/2021
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.64
|
14.70
|
120,400
|
|
|
11/5/2021
|
+0.50 / +3.57%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.37
|
14.50
|
119,100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.40
|
14.00
|
13.99
|
14.00
|
220,400
|
|
|
11/3/2021
|
-0.30 / -2.10%
|
15.70
|
15.70
|
13.40
|
14.00
|
14.81
|
14.00
|
652,500
|
|
|
11/2/2021
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.27
|
14.30
|
103,400
|
|
|
11/1/2021
|
+1.10 / +9.24%
|
12.10
|
13.00
|
11.40
|
13.00
|
12.05
|
13.00
|
366,200
|
|
|
10/29/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.00
|
11.90
|
11.58
|
11.90
|
387,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.67
|
11.80
|
292,800
|
|
|
10/27/2021
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.00
|
11.80
|
11.60
|
11.80
|
391,000
|
|
|
10/26/2021
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.00
|
11.90
|
11.34
|
11.90
|
113,000
|
|
|
10/25/2021
|
+0.50 / +4.55%
|
11.00
|
12.10
|
10.40
|
11.50
|
11.17
|
11.50
|
636,700
|
|
|
10/22/2021
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.10
|
11.00
|
9.88
|
11.00
|
353,500
|
|
|
10/21/2021
|
+0.40 / +4.17%
|
10.40
|
10.40
|
9.00
|
10.00
|
9.48
|
10.00
|
166,300
|
|
|