|
Closing price on 4/26/2022
|
|
| Open |
9.00 |
| High |
10.20 |
| Low |
8.90 |
| Volume |
38,600 |
| Split-adjusted Price |
10.10 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+0.40 / +4.12%
|
9.00
|
10.20
|
8.90
|
10.10
|
9.43
|
10.10
|
38,600
|
|
|
4/25/2022
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.00
|
9.70
|
9.65
|
9.70
|
30,600
|
|
|
4/22/2022
|
-0.40 / -3.85%
|
9.40
|
10.90
|
9.40
|
10.00
|
9.85
|
10.00
|
122,600
|
|
|
4/21/2022
|
-1.10 / -9.57%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
114,500
|
|
|
4/20/2022
|
-1.20 / -9.45%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.75
|
11.50
|
33,200
|
|
|
4/19/2022
|
-0.50 / -3.79%
|
12.80
|
13.30
|
12.00
|
12.70
|
12.69
|
12.70
|
46,900
|
|
|
4/18/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.70
|
13.20
|
12.93
|
13.20
|
58,900
|
|
|
4/15/2022
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.20
|
12.96
|
13.20
|
97,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
13.50
|
13.70
|
12.90
|
13.20
|
13.33
|
13.20
|
43,200
|
|
|
4/13/2022
|
+0.40 / +3.13%
|
12.80
|
13.20
|
11.70
|
13.20
|
12.74
|
13.20
|
61,300
|
|
|
4/12/2022
|
-1.00 / -7.25%
|
13.50
|
14.10
|
12.50
|
12.80
|
13.60
|
12.80
|
126,000
|
|
|
4/8/2022
|
-0.20 / -1.43%
|
14.00
|
14.60
|
13.80
|
13.80
|
14.05
|
13.80
|
140,300
|
|
|
4/7/2022
|
-0.20 / -1.41%
|
14.20
|
15.00
|
13.80
|
14.00
|
14.28
|
14.00
|
125,200
|
|
|
4/6/2022
|
-0.80 / -5.33%
|
15.70
|
16.40
|
14.10
|
14.20
|
15.14
|
14.20
|
305,400
|
|
|
4/5/2022
|
+1.30 / +9.49%
|
13.60
|
15.00
|
13.50
|
15.00
|
14.75
|
15.00
|
269,700
|
|
|
4/4/2022
|
+0.20 / +1.48%
|
13.50
|
14.30
|
13.00
|
13.70
|
13.46
|
13.70
|
282,600
|
|
|
4/1/2022
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.10
|
13.50
|
13.42
|
13.50
|
77,400
|
|
|
3/31/2022
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.00
|
13.40
|
13.24
|
13.40
|
29,400
|
|
|
3/30/2022
|
-0.10 / -0.75%
|
13.30
|
13.80
|
13.00
|
13.30
|
13.27
|
13.30
|
104,700
|
|
|
3/29/2022
|
0.00 / 0.00%
|
13.20
|
13.90
|
13.00
|
13.40
|
13.18
|
13.40
|
141,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.00
|
13.40
|
13.24
|
13.40
|
63,800
|
|
|
3/25/2022
|
-0.20 / -1.47%
|
13.60
|
14.00
|
13.30
|
13.40
|
13.73
|
13.40
|
71,100
|
|
|
3/24/2022
|
+0.70 / +5.43%
|
12.90
|
14.10
|
12.80
|
13.60
|
13.43
|
13.60
|
196,900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.78
|
12.90
|
84,300
|
|
|
3/22/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.85
|
12.90
|
71,900
|
|
|
3/21/2022
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.78
|
12.90
|
52,800
|
|
|
3/18/2022
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.86
|
12.80
|
60,500
|
|
|
3/17/2022
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.84
|
13.00
|
91,700
|
|
|
3/16/2022
|
-0.20 / -1.52%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.09
|
13.00
|
99,800
|
|
|
3/15/2022
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.30
|
13.20
|
12.64
|
13.20
|
137,800
|
|
|