|
Closing price on 5/5/2022
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
14.50 |
| Volume |
199,000 |
| Split-adjusted Price |
15.40 |
|
|
VC9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2022
|
-1.80 / -9.78%
|
18.40
|
19.80
|
16.60
|
16.60
|
16.91
|
16.60
|
107,600
|
|
|
4/8/2022
|
+0.50 / +2.79%
|
17.90
|
19.60
|
17.00
|
18.40
|
18.99
|
18.40
|
62,200
|
|
|
4/7/2022
|
-1.90 / -9.60%
|
19.80
|
20.20
|
17.90
|
17.90
|
18.14
|
17.90
|
155,800
|
|
|
4/6/2022
|
-2.10 / -9.59%
|
19.80
|
21.00
|
19.80
|
19.80
|
19.91
|
19.80
|
406,400
|
|
|
4/5/2022
|
-0.60 / -2.67%
|
24.00
|
24.00
|
20.80
|
21.90
|
22.63
|
21.90
|
153,400
|
|
|
4/4/2022
|
+2.00 / +9.76%
|
20.80
|
22.50
|
20.80
|
22.50
|
22.47
|
22.50
|
116,700
|
|
|
4/1/2022
|
-1.20 / -5.53%
|
19.60
|
23.00
|
19.60
|
20.50
|
19.84
|
20.50
|
475,500
|
|
|
3/31/2022
|
-2.40 / -9.96%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.77
|
21.70
|
313,400
|
|
|
3/30/2022
|
-2.60 / -9.74%
|
26.70
|
26.70
|
24.10
|
24.10
|
24.65
|
24.10
|
358,300
|
|
|
3/29/2022
|
-0.90 / -3.26%
|
27.60
|
27.80
|
24.90
|
26.70
|
26.22
|
26.70
|
415,000
|
|
|
3/28/2022
|
+1.20 / +4.55%
|
26.40
|
28.40
|
24.40
|
27.60
|
27.25
|
27.60
|
428,900
|
|
|
3/25/2022
|
+2.40 / +10.00%
|
26.00
|
26.40
|
25.00
|
26.40
|
26.24
|
26.40
|
523,300
|
|
|
3/24/2022
|
+2.10 / +9.59%
|
21.60
|
24.00
|
19.80
|
24.00
|
22.33
|
24.00
|
364,200
|
|
|
3/23/2022
|
-0.60 / -2.67%
|
24.70
|
24.70
|
20.30
|
21.90
|
22.97
|
21.90
|
1,080,600
|
|
|
3/22/2022
|
+2.00 / +9.76%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
22.50
|
110,600
|
|
|