Closing price on 10/26/2022
|
|
Open |
13.40 |
High |
13.40 |
Low |
13.10 |
Volume |
34,100 |
Split-adjusted Price |
11.12 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.30
|
11.12
|
34,100
|
|
10/25/2022
|
-0.30 / -2.22%
|
13.10
|
13.80
|
12.90
|
13.20
|
13.30
|
11.03
|
51,200
|
|
10/24/2022
|
-1.20 / -8.33%
|
14.00
|
14.10
|
13.10
|
13.20
|
13.50
|
11.03
|
54,900
|
|
10/21/2022
|
-0.60 / -4.08%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.40
|
11.79
|
40,100
|
|
10/20/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.70
|
12.29
|
56,200
|
|
10/19/2022
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
12.29
|
284,800
|
|
10/18/2022
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.90
|
12.37
|
61,600
|
|
10/17/2022
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
12.29
|
41,300
|
|
10/14/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.80
|
12.29
|
40,900
|
|
10/13/2022
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
12.20
|
128,900
|
|
10/12/2022
|
+0.80 / +5.63%
|
14.30
|
15.40
|
14.30
|
15.00
|
14.90
|
12.54
|
240,900
|
|
10/11/2022
|
+0.10 / +0.71%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.20
|
11.79
|
154,300
|
|
10/10/2022
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
14.00
|
14.00
|
11.70
|
80,100
|
|
10/7/2022
|
-0.40 / -2.76%
|
14.10
|
14.60
|
13.70
|
14.10
|
14.00
|
11.79
|
62,500
|
|
10/6/2022
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.50
|
11.87
|
89,700
|
|
10/5/2022
|
+0.40 / +2.74%
|
15.50
|
15.60
|
14.90
|
15.00
|
15.00
|
12.54
|
41,300
|
|
10/4/2022
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.60
|
11.95
|
4,200
|
|
10/3/2022
|
+0.20 / +1.36%
|
15.20
|
15.20
|
14.50
|
14.90
|
15.00
|
12.45
|
38,900
|
|
9/30/2022
|
-0.30 / -1.95%
|
15.20
|
15.20
|
14.20
|
15.10
|
14.70
|
12.62
|
58,700
|
|
9/29/2022
|
-0.90 / -5.73%
|
16.00
|
16.10
|
14.80
|
14.80
|
15.40
|
12.37
|
29,500
|
|
9/28/2022
|
-0.20 / -1.28%
|
15.70
|
15.90
|
15.40
|
15.40
|
15.70
|
12.87
|
14,900
|
|
9/27/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.60
|
13.12
|
21,800
|
|
9/26/2022
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.30
|
15.90
|
15.70
|
13.29
|
41,800
|
|
9/23/2022
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.00
|
16.90
|
16.70
|
14.13
|
31,200
|
|
9/22/2022
|
+0.20 / +1.18%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.90
|
14.29
|
14,600
|
|
9/21/2022
|
-0.40 / -2.33%
|
17.70
|
17.70
|
16.80
|
16.80
|
16.90
|
14.04
|
30,400
|
|
9/20/2022
|
-0.30 / -1.71%
|
18.00
|
18.20
|
17.00
|
17.20
|
17.20
|
14.38
|
21,200
|
|
9/19/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.20
|
18.00
|
17.50
|
15.04
|
19,400
|
|
9/16/2022
|
-0.60 / -3.24%
|
18.30
|
18.30
|
17.80
|
17.90
|
18.00
|
14.96
|
17,400
|
|
9/15/2022
|
+0.50 / +2.81%
|
18.10
|
19.40
|
18.10
|
18.30
|
18.50
|
15.30
|
60,500
|
|
|