|
Closing price on 2/3/2023
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.30 |
| Volume |
78,900 |
| Split-adjusted Price |
18.05 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.30
|
21.60
|
21.60
|
18.05
|
78,900
|
|
|
2/2/2023
|
-0.60 / -2.71%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.70
|
17.97
|
47,500
|
|
|
2/1/2023
|
-0.20 / -0.90%
|
22.40
|
22.50
|
21.80
|
21.90
|
22.10
|
18.30
|
86,600
|
|
|
1/31/2023
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.80
|
22.10
|
22.10
|
18.47
|
23,600
|
|
|
1/30/2023
|
-0.40 / -1.77%
|
22.10
|
22.60
|
22.00
|
22.20
|
22.20
|
18.56
|
67,400
|
|
|
1/27/2023
|
+0.50 / +2.28%
|
22.10
|
23.00
|
22.10
|
22.40
|
22.60
|
18.72
|
129,400
|
|
|
1/19/2023
|
+0.60 / +2.80%
|
21.40
|
22.10
|
21.40
|
22.00
|
21.90
|
18.39
|
104,900
|
|
|
1/18/2023
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.00
|
21.60
|
21.40
|
18.05
|
171,800
|
|
|
1/17/2023
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.20
|
18.72
|
30,100
|
|
|
1/16/2023
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.90
|
21.90
|
22.10
|
18.30
|
66,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.00
|
22.30
|
22.30
|
18.64
|
57,000
|
|
|
1/12/2023
|
-0.40 / -1.75%
|
22.70
|
22.70
|
22.00
|
22.40
|
22.30
|
18.72
|
111,400
|
|
|
1/11/2023
|
-0.30 / -1.30%
|
23.40
|
23.40
|
22.60
|
22.80
|
22.80
|
19.06
|
136,300
|
|
|
1/10/2023
|
-0.30 / -1.28%
|
23.00
|
23.70
|
22.90
|
23.10
|
23.10
|
19.31
|
84,200
|
|
|
1/9/2023
|
-1.40 / -5.74%
|
24.20
|
24.60
|
22.80
|
23.00
|
23.40
|
19.22
|
259,400
|
|
|
1/6/2023
|
+0.30 / +1.26%
|
23.80
|
27.10
|
22.70
|
24.20
|
24.40
|
20.23
|
624,600
|
|
|
1/5/2023
|
-0.80 / -3.36%
|
24.00
|
25.70
|
22.60
|
23.00
|
23.90
|
19.22
|
659,000
|
|
|
1/4/2023
|
+0.90 / +3.91%
|
23.50
|
24.50
|
23.30
|
23.90
|
23.80
|
19.98
|
245,700
|
|
|
1/3/2023
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.00
|
19.22
|
60,900
|
|
|
12/30/2022
|
-0.40 / -1.72%
|
23.70
|
23.70
|
22.50
|
22.80
|
22.90
|
19.06
|
90,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
23.20
|
24.00
|
22.90
|
22.90
|
23.20
|
19.14
|
77,700
|
|
|
12/28/2022
|
+1.30 / +5.99%
|
22.00
|
24.00
|
22.00
|
23.00
|
22.90
|
19.22
|
181,800
|
|
|
12/27/2022
|
+0.50 / +2.30%
|
21.70
|
22.20
|
21.20
|
22.20
|
21.70
|
18.56
|
44,300
|
|
|
12/26/2022
|
-0.60 / -2.74%
|
21.60
|
22.30
|
21.20
|
21.30
|
21.70
|
17.80
|
79,600
|
|
|
12/23/2022
|
-0.30 / -1.36%
|
22.50
|
22.50
|
21.70
|
21.80
|
21.90
|
18.22
|
31,500
|
|
|
12/22/2022
|
-0.40 / -1.79%
|
22.70
|
22.70
|
21.90
|
22.00
|
22.10
|
18.39
|
62,800
|
|
|
12/21/2022
|
+1.30 / +6.16%
|
21.00
|
23.40
|
21.00
|
22.40
|
22.40
|
18.72
|
133,000
|
|
|
12/20/2022
|
-1.00 / -4.57%
|
22.00
|
22.00
|
20.80
|
20.90
|
21.10
|
17.47
|
108,900
|
|
|
12/19/2022
|
-0.40 / -1.81%
|
22.00
|
22.30
|
21.70
|
21.70
|
21.90
|
18.14
|
38,600
|
|
|
12/16/2022
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.70
|
21.90
|
22.10
|
18.30
|
129,300
|
|
|