Closing price on 2/24/2022
|
|
Open |
29.20 |
High |
29.30 |
Low |
28.40 |
Volume |
118,400 |
Split-adjusted Price |
22.64 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2022
|
-0.50 / -1.71%
|
29.20
|
29.30
|
28.40
|
28.70
|
28.90
|
22.64
|
118,400
|
|
2/23/2022
|
-0.60 / -2.03%
|
29.60
|
29.90
|
29.00
|
29.00
|
29.20
|
22.88
|
242,900
|
|
2/22/2022
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.40
|
29.60
|
29.60
|
23.35
|
73,500
|
|
2/21/2022
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.50
|
29.80
|
29.70
|
23.51
|
139,700
|
|
2/18/2022
|
-0.20 / -0.66%
|
30.30
|
30.30
|
29.80
|
29.90
|
29.90
|
23.59
|
131,900
|
|
2/17/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.00
|
30.10
|
30.10
|
23.75
|
46,300
|
|
2/16/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.20
|
30.10
|
23.83
|
107,700
|
|
2/15/2022
|
-0.30 / -0.98%
|
30.30
|
30.50
|
30.00
|
30.30
|
30.20
|
23.91
|
43,200
|
|
2/14/2022
|
-0.70 / -2.26%
|
31.00
|
31.00
|
30.10
|
30.30
|
30.60
|
23.91
|
45,300
|
|
2/11/2022
|
+0.70 / +2.33%
|
30.10
|
32.00
|
28.70
|
30.80
|
31.00
|
24.30
|
135,900
|
|
2/10/2022
|
+1.10 / +3.78%
|
29.10
|
30.70
|
29.10
|
30.20
|
30.10
|
23.83
|
102,800
|
|
2/9/2022
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.10
|
23.27
|
75,100
|
|
2/8/2022
|
-0.40 / -1.37%
|
29.20
|
29.30
|
28.80
|
28.90
|
29.00
|
22.80
|
60,400
|
|
2/7/2022
|
+1.70 / +6.18%
|
28.50
|
31.50
|
28.50
|
29.20
|
29.30
|
23.04
|
110,500
|
|
1/28/2022
|
+0.10 / +0.36%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.50
|
21.78
|
22,600
|
|
1/27/2022
|
-0.40 / -1.44%
|
27.60
|
27.80
|
27.40
|
27.40
|
27.50
|
21.62
|
23,100
|
|
1/26/2022
|
-0.20 / -0.71%
|
28.40
|
28.40
|
27.70
|
27.90
|
27.80
|
22.01
|
35,300
|
|
1/25/2022
|
-0.30 / -1.05%
|
28.40
|
28.50
|
28.00
|
28.30
|
28.10
|
22.33
|
31,300
|
|
1/24/2022
|
+0.30 / +1.08%
|
28.50
|
29.50
|
27.90
|
28.20
|
28.60
|
22.25
|
107,900
|
|
1/21/2022
|
+2.10 / +7.98%
|
26.60
|
28.50
|
26.60
|
28.40
|
27.90
|
22.41
|
46,400
|
|
1/20/2022
|
+0.10 / +0.37%
|
26.80
|
27.00
|
25.90
|
27.00
|
26.30
|
21.30
|
85,900
|
|
1/19/2022
|
-0.90 / -3.25%
|
27.50
|
27.50
|
26.50
|
26.80
|
26.90
|
21.14
|
83,600
|
|
1/18/2022
|
-0.50 / -1.79%
|
27.50
|
28.00
|
27.30
|
27.50
|
27.70
|
21.70
|
45,600
|
|
1/17/2022
|
-0.60 / -2.13%
|
28.10
|
28.50
|
27.60
|
27.60
|
28.00
|
21.78
|
56,100
|
|
1/14/2022
|
+0.10 / +0.36%
|
28.50
|
28.50
|
27.90
|
28.20
|
28.20
|
22.25
|
26,500
|
|
1/13/2022
|
-0.10 / -0.36%
|
28.00
|
28.50
|
27.40
|
27.90
|
28.10
|
22.01
|
55,400
|
|
1/12/2022
|
-0.60 / -2.10%
|
28.50
|
28.70
|
27.50
|
28.00
|
28.00
|
22.09
|
135,000
|
|
1/11/2022
|
-0.40 / -1.38%
|
29.50
|
29.50
|
28.50
|
28.60
|
28.60
|
22.56
|
147,400
|
|
1/10/2022
|
-0.70 / -2.36%
|
30.00
|
30.00
|
28.70
|
28.90
|
29.00
|
22.80
|
257,300
|
|
1/7/2022
|
-0.20 / -0.66%
|
30.10
|
30.10
|
29.40
|
29.90
|
29.60
|
23.59
|
106,700
|
|
|