|
Closing price on 12/29/2021
|
|
| Open |
16.30 |
| High |
17.10 |
| Low |
15.50 |
| Volume |
98,200 |
| Split-adjusted Price |
15.60 |
|
|
VC9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
12.90
|
13.50
|
13.44
|
13.50
|
85,700
|
|
|
11/24/2021
|
0.00 / 0.00%
|
13.70
|
14.50
|
12.90
|
13.50
|
13.27
|
13.50
|
123,700
|
|
|
11/23/2021
|
-0.40 / -2.88%
|
13.90
|
13.90
|
12.60
|
13.50
|
13.18
|
13.50
|
220,600
|
|
|
11/22/2021
|
-1.50 / -9.74%
|
16.90
|
16.90
|
13.90
|
13.90
|
14.23
|
13.90
|
256,900
|
|
|
11/19/2021
|
+1.10 / +7.69%
|
15.50
|
15.70
|
15.00
|
15.40
|
15.63
|
15.40
|
656,300
|
|
|
11/18/2021
|
+1.30 / +10.00%
|
13.30
|
14.30
|
13.00
|
14.30
|
14.12
|
14.30
|
257,900
|
|
|