|
Closing price on 1/7/2022
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
37,700 |
| Split-adjusted Price |
14.80 |
|
|
VC9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.20
|
14.80
|
14.85
|
14.80
|
37,700
|
|
|
1/6/2022
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.57
|
14.90
|
100,700
|
|
|
1/5/2022
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.28
|
14.20
|
158,300
|
|
|
1/4/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.70
|
14.80
|
68,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.67
|
14.80
|
42,400
|
|
|
12/30/2021
|
-0.80 / -5.13%
|
15.50
|
15.50
|
14.70
|
14.80
|
14.87
|
14.80
|
107,900
|
|
|
12/29/2021
|
-0.70 / -4.29%
|
16.30
|
17.10
|
15.50
|
15.60
|
15.71
|
15.60
|
98,200
|
|
|
12/28/2021
|
+0.20 / +1.24%
|
17.50
|
17.50
|
15.90
|
16.30
|
16.54
|
16.30
|
168,000
|
|
|
12/27/2021
|
+1.40 / +9.52%
|
15.50
|
16.10
|
14.80
|
16.10
|
15.97
|
16.10
|
287,200
|
|
|
12/24/2021
|
+1.30 / +9.70%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.44
|
14.70
|
64,000
|
|
|
12/23/2021
|
-0.80 / -5.63%
|
14.30
|
14.60
|
13.00
|
13.40
|
13.41
|
13.40
|
133,600
|
|
|
12/22/2021
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.12
|
14.20
|
141,600
|
|
|
12/21/2021
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.45
|
14.50
|
71,500
|
|
|
12/20/2021
|
-0.30 / -2.05%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.65
|
14.30
|
111,200
|
|
|
12/17/2021
|
-0.20 / -1.35%
|
14.50
|
15.00
|
14.40
|
14.60
|
14.64
|
14.60
|
129,600
|
|
|
12/16/2021
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.67
|
14.80
|
44,500
|
|
|
12/15/2021
|
-0.10 / -0.68%
|
14.90
|
15.20
|
14.70
|
14.70
|
14.92
|
14.70
|
77,000
|
|
|
12/14/2021
|
-1.00 / -6.33%
|
15.20
|
15.40
|
14.80
|
14.80
|
14.96
|
14.80
|
119,100
|
|
|
12/13/2021
|
-0.10 / -0.63%
|
14.80
|
15.90
|
14.80
|
15.80
|
15.59
|
15.80
|
63,900
|
|
|
12/10/2021
|
-0.30 / -1.85%
|
15.70
|
16.20
|
14.70
|
15.90
|
15.64
|
15.90
|
66,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.30
|
16.20
|
15.96
|
16.20
|
32,700
|
|
|
12/8/2021
|
+0.90 / +5.88%
|
16.30
|
16.80
|
15.70
|
16.20
|
16.19
|
16.20
|
38,600
|
|
|
12/7/2021
|
-0.30 / -1.92%
|
15.30
|
15.50
|
14.10
|
15.30
|
14.89
|
15.30
|
211,500
|
|
|
12/6/2021
|
-1.70 / -9.83%
|
17.30
|
17.40
|
15.60
|
15.60
|
16.01
|
15.60
|
315,700
|
|
|
12/3/2021
|
-1.00 / -5.46%
|
18.30
|
18.30
|
16.80
|
17.30
|
17.45
|
17.30
|
237,100
|
|
|
12/2/2021
|
+0.10 / +0.55%
|
19.00
|
20.00
|
18.00
|
18.30
|
19.12
|
18.30
|
387,000
|
|
|
12/1/2021
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.60
|
18.20
|
18.18
|
18.20
|
678,800
|
|
|
11/30/2021
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
16.60
|
245,700
|
|
|
11/29/2021
|
+1.30 / +9.42%
|
13.80
|
15.10
|
13.50
|
15.10
|
14.45
|
15.10
|
301,200
|
|
|
11/26/2021
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.00
|
13.80
|
13.35
|
13.80
|
185,800
|
|
|