|
Closing price on 5/26/2022
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
13.40 |
| Volume |
52,600 |
| Split-adjusted Price |
13.70 |
|
|
VC9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
-0.10 / -0.72%
|
14.40
|
14.60
|
13.40
|
13.70
|
13.71
|
13.70
|
52,600
|
|
|
5/25/2022
|
+0.80 / +6.15%
|
13.90
|
13.90
|
13.00
|
13.80
|
13.35
|
13.80
|
58,000
|
|
|
5/24/2022
|
-0.80 / -5.80%
|
13.30
|
13.80
|
12.70
|
13.00
|
13.15
|
13.00
|
47,900
|
|
|
5/23/2022
|
-0.20 / -1.43%
|
14.00
|
14.90
|
13.00
|
13.80
|
13.75
|
13.80
|
23,750
|
|
|
5/20/2022
|
+0.60 / +4.48%
|
13.40
|
14.60
|
13.40
|
14.00
|
14.17
|
14.00
|
109,300
|
|
|
5/19/2022
|
-0.30 / -2.19%
|
12.60
|
14.50
|
12.50
|
13.40
|
13.44
|
13.40
|
32,600
|
|
|
5/18/2022
|
-1.20 / -8.05%
|
15.30
|
15.30
|
13.60
|
13.70
|
14.10
|
13.70
|
121,900
|
|
|
5/17/2022
|
+0.40 / +2.76%
|
15.60
|
15.60
|
13.70
|
14.90
|
14.29
|
14.90
|
73,300
|
|
|
5/16/2022
|
+0.80 / +5.84%
|
13.70
|
15.00
|
13.70
|
14.50
|
14.42
|
14.50
|
91,600
|
|
|
5/13/2022
|
0.00 / 0.00%
|
13.60
|
15.00
|
12.80
|
13.70
|
13.43
|
13.70
|
59,000
|
|
|
5/12/2022
|
-1.40 / -9.27%
|
15.10
|
15.90
|
13.60
|
13.70
|
14.62
|
13.70
|
86,700
|
|
|
5/11/2022
|
+1.30 / +9.42%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.04
|
15.10
|
99,200
|
|
|
5/10/2022
|
+1.20 / +9.52%
|
11.50
|
13.80
|
11.40
|
13.80
|
13.13
|
13.80
|
94,000
|
|
|
5/9/2022
|
-1.30 / -9.35%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.68
|
12.60
|
59,800
|
|
|
5/6/2022
|
-1.50 / -9.74%
|
14.50
|
15.00
|
13.90
|
13.90
|
14.42
|
13.90
|
69,600
|
|
|
5/5/2022
|
-0.60 / -3.75%
|
17.60
|
17.60
|
14.50
|
15.40
|
16.30
|
15.40
|
199,000
|
|
|
5/4/2022
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
18,100
|
|
|
4/29/2022
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
14.60
|
23,000
|
|
|
4/28/2022
|
+1.20 / +9.92%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
13.30
|
32,300
|
|
|
4/27/2022
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.20
|
12.10
|
12.02
|
12.10
|
83,900
|
|
|
4/26/2022
|
+1.00 / +10.00%
|
9.10
|
11.00
|
9.00
|
11.00
|
9.37
|
11.00
|
168,300
|
|
|
4/25/2022
|
-1.00 / -9.09%
|
11.00
|
12.00
|
10.00
|
10.00
|
10.48
|
10.00
|
54,000
|
|
|
4/22/2022
|
-0.50 / -4.35%
|
10.60
|
12.30
|
10.40
|
11.00
|
11.55
|
11.00
|
117,400
|
|
|
4/21/2022
|
-1.10 / -8.73%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.44
|
11.50
|
89,100
|
|
|
4/20/2022
|
-1.30 / -9.35%
|
13.80
|
13.80
|
12.60
|
12.60
|
12.70
|
12.60
|
67,600
|
|
|
4/19/2022
|
0.00 / 0.00%
|
13.90
|
14.80
|
12.60
|
13.90
|
13.33
|
13.90
|
82,200
|
|
|
4/18/2022
|
-1.00 / -6.71%
|
16.20
|
16.20
|
13.50
|
13.90
|
13.62
|
13.90
|
144,800
|
|
|
4/15/2022
|
-1.10 / -6.88%
|
15.00
|
16.50
|
14.50
|
14.90
|
15.33
|
14.90
|
98,900
|
|
|
4/14/2022
|
-0.90 / -5.33%
|
16.90
|
18.00
|
16.00
|
16.00
|
16.83
|
16.00
|
66,500
|
|
|
4/13/2022
|
+0.30 / +1.81%
|
16.50
|
17.20
|
15.30
|
16.90
|
16.38
|
16.90
|
55,200
|
|
|