Closing price on 11/30/2022
|
|
Open |
18.30 |
High |
19.00 |
Low |
18.10 |
Volume |
178,500 |
Split-adjusted Price |
15.13 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2022
|
+0.30 / +1.69%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.50
|
15.13
|
178,500
|
|
11/29/2022
|
+1.30 / +7.56%
|
17.60
|
18.90
|
17.20
|
18.50
|
17.80
|
15.46
|
258,000
|
|
11/28/2022
|
+0.20 / +1.18%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
14.38
|
44,200
|
|
11/25/2022
|
+1.00 / +6.13%
|
16.50
|
17.60
|
16.30
|
17.30
|
17.00
|
14.46
|
101,900
|
|
11/24/2022
|
-0.30 / -1.81%
|
14.80
|
16.70
|
14.80
|
16.30
|
16.30
|
13.62
|
41,400
|
|
11/23/2022
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.60
|
13.71
|
48,800
|
|
11/22/2022
|
-0.90 / -5.29%
|
16.80
|
17.10
|
16.00
|
16.10
|
16.50
|
13.46
|
57,300
|
|
11/21/2022
|
+0.60 / +3.61%
|
17.00
|
17.40
|
16.60
|
17.20
|
17.00
|
14.38
|
64,800
|
|
11/18/2022
|
+0.70 / +4.29%
|
16.50
|
17.20
|
16.10
|
17.00
|
16.60
|
14.21
|
354,900
|
|
11/17/2022
|
+0.80 / +5.23%
|
15.30
|
17.00
|
15.30
|
16.10
|
16.30
|
13.46
|
267,800
|
|
11/16/2022
|
+0.10 / +0.65%
|
15.50
|
15.60
|
14.50
|
15.50
|
15.30
|
12.96
|
186,800
|
|
11/15/2022
|
+0.30 / +2.01%
|
15.50
|
15.80
|
15.10
|
15.20
|
15.40
|
12.70
|
184,500
|
|
11/14/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
12.45
|
37,800
|
|
11/11/2022
|
+0.50 / +3.47%
|
14.40
|
15.20
|
14.40
|
14.90
|
14.90
|
12.45
|
56,900
|
|
11/10/2022
|
+0.40 / +2.80%
|
14.30
|
14.90
|
14.30
|
14.70
|
14.40
|
12.29
|
22,800
|
|
11/9/2022
|
-0.60 / -3.87%
|
15.00
|
15.30
|
13.20
|
14.90
|
14.30
|
12.45
|
59,400
|
|
11/8/2022
|
-0.20 / -1.27%
|
14.60
|
15.80
|
14.60
|
15.50
|
15.50
|
12.96
|
38,000
|
|
11/7/2022
|
-0.50 / -3.14%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.70
|
12.87
|
170,200
|
|
11/4/2022
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.90
|
13.21
|
110,400
|
|
11/3/2022
|
+0.80 / +5.26%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.20
|
13.37
|
191,200
|
|
11/2/2022
|
+1.20 / +8.51%
|
14.50
|
15.50
|
14.50
|
15.30
|
15.20
|
12.79
|
129,800
|
|
11/1/2022
|
+0.50 / +3.57%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.10
|
12.12
|
39,900
|
|
10/31/2022
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.00
|
11.70
|
17,100
|
|
10/28/2022
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.90
|
11.53
|
40,600
|
|
10/27/2022
|
+0.60 / +4.51%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.60
|
11.62
|
18,400
|
|
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
|
|
|