|
Closing price on 12/19/2022
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.70 |
| Volume |
38,600 |
| Split-adjusted Price |
16.97 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.40 / -1.81%
|
22.00
|
22.30
|
21.70
|
21.70
|
21.90
|
16.97
|
38,600
|
|
|
12/16/2022
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.70
|
21.90
|
22.10
|
17.13
|
129,300
|
|
|
12/15/2022
|
+1.40 / +6.57%
|
21.90
|
23.50
|
21.50
|
22.70
|
22.30
|
17.76
|
171,300
|
|
|
12/14/2022
|
+2.80 / +14.66%
|
19.00
|
21.90
|
19.00
|
21.90
|
21.30
|
17.13
|
487,100
|
|
|
12/13/2022
|
+0.60 / +3.21%
|
18.60
|
19.30
|
18.50
|
19.30
|
19.10
|
15.10
|
128,100
|
|
|
12/12/2022
|
+0.30 / +1.65%
|
18.50
|
18.90
|
18.20
|
18.50
|
18.70
|
14.47
|
85,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.10
|
18.20
|
18.20
|
14.24
|
84,500
|
|
|
12/8/2022
|
+0.40 / +2.25%
|
17.50
|
18.60
|
17.50
|
18.20
|
18.20
|
14.24
|
50,200
|
|
|
12/7/2022
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
13.92
|
151,900
|
|
|
12/6/2022
|
-1.00 / -5.26%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.40
|
14.08
|
177,500
|
|
|
12/5/2022
|
+0.40 / +2.17%
|
18.50
|
19.20
|
18.50
|
18.80
|
19.00
|
14.71
|
112,300
|
|
|
12/2/2022
|
+0.20 / +1.09%
|
18.40
|
18.80
|
18.00
|
18.60
|
18.40
|
14.55
|
127,900
|
|
|
12/1/2022
|
-0.10 / -0.54%
|
18.40
|
18.70
|
18.00
|
18.40
|
18.40
|
14.39
|
270,900
|
|
|
11/30/2022
|
+0.30 / +1.69%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.50
|
14.16
|
178,500
|
|
|
11/29/2022
|
+1.30 / +7.56%
|
17.60
|
18.90
|
17.20
|
18.50
|
17.80
|
14.47
|
258,000
|
|
|
11/28/2022
|
+0.20 / +1.18%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
13.45
|
44,200
|
|
|
11/25/2022
|
+1.00 / +6.13%
|
16.50
|
17.60
|
16.30
|
17.30
|
17.00
|
13.53
|
101,900
|
|
|
11/24/2022
|
-0.30 / -1.81%
|
14.80
|
16.70
|
14.80
|
16.30
|
16.30
|
12.75
|
41,400
|
|
|
11/23/2022
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.60
|
12.83
|
48,800
|
|
|
11/22/2022
|
-0.90 / -5.29%
|
16.80
|
17.10
|
16.00
|
16.10
|
16.50
|
12.59
|
57,300
|
|
|
11/21/2022
|
+0.60 / +3.61%
|
17.00
|
17.40
|
16.60
|
17.20
|
17.00
|
13.45
|
64,800
|
|
|
11/18/2022
|
+0.70 / +4.29%
|
16.50
|
17.20
|
16.10
|
17.00
|
16.60
|
13.30
|
354,900
|
|
|
11/17/2022
|
+0.80 / +5.23%
|
15.30
|
17.00
|
15.30
|
16.10
|
16.30
|
12.59
|
267,800
|
|
|
11/16/2022
|
+0.10 / +0.65%
|
15.50
|
15.60
|
14.50
|
15.50
|
15.30
|
12.12
|
186,800
|
|
|
11/15/2022
|
+0.30 / +2.01%
|
15.50
|
15.80
|
15.10
|
15.20
|
15.40
|
11.89
|
184,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
11.66
|
37,800
|
|
|
11/11/2022
|
+0.50 / +3.47%
|
14.40
|
15.20
|
14.40
|
14.90
|
14.90
|
11.66
|
56,900
|
|
|
11/10/2022
|
+0.40 / +2.80%
|
14.30
|
14.90
|
14.30
|
14.70
|
14.40
|
11.50
|
22,800
|
|
|
11/9/2022
|
-0.60 / -3.87%
|
15.00
|
15.30
|
13.20
|
14.90
|
14.30
|
11.66
|
59,400
|
|
|
11/8/2022
|
-0.20 / -1.27%
|
14.60
|
15.80
|
14.60
|
15.50
|
15.50
|
12.12
|
38,000
|
|
|