Closing price on 10/3/2022
|
|
Open |
15.20 |
High |
15.20 |
Low |
14.50 |
Volume |
38,900 |
Split-adjusted Price |
12.45 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/14/2022
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.80
|
14.79
|
11,300
|
|
9/13/2022
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.70
|
18.00
|
17.90
|
15.04
|
14,200
|
|
9/12/2022
|
+0.20 / +1.13%
|
18.30
|
18.30
|
17.70
|
17.90
|
18.20
|
14.96
|
18,300
|
|
9/9/2022
|
+0.60 / +3.45%
|
17.60
|
18.70
|
17.40
|
18.00
|
17.70
|
15.04
|
12,700
|
|
9/8/2022
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.20
|
17.50
|
17.40
|
14.63
|
49,700
|
|
9/7/2022
|
-0.30 / -1.68%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.80
|
14.71
|
46,400
|
|
9/6/2022
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
14.96
|
10,700
|
|
9/5/2022
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.00
|
15.21
|
8,800
|
|
8/31/2022
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.00
|
15.04
|
28,700
|
|
8/30/2022
|
+0.40 / +2.26%
|
18.20
|
18.70
|
17.90
|
18.10
|
18.20
|
15.13
|
23,200
|
|
8/29/2022
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.50
|
18.00
|
17.70
|
15.04
|
53,000
|
|
8/26/2022
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.40
|
15.21
|
16,200
|
|
8/25/2022
|
+0.30 / +1.65%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
15.46
|
5,600
|
|
8/24/2022
|
+0.40 / +2.25%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
15.21
|
38,900
|
|
8/23/2022
|
-0.20 / -1.10%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.80
|
14.96
|
33,400
|
|
8/22/2022
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.10
|
14.88
|
38,700
|
|
8/19/2022
|
-0.30 / -1.62%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.20
|
15.21
|
54,800
|
|
|