Closing price on 3/13/2023
|
|
Open |
26.00 |
High |
26.00 |
Low |
23.60 |
Volume |
381,600 |
Split-adjusted Price |
20.48 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2023
|
+0.80 / +3.38%
|
26.00
|
26.00
|
23.60
|
24.50
|
24.40
|
20.48
|
381,600
|
|
3/10/2023
|
-0.70 / -2.87%
|
24.30
|
24.30
|
23.50
|
23.70
|
23.70
|
19.81
|
327,400
|
|
3/9/2023
|
-0.10 / -0.41%
|
24.40
|
24.70
|
24.10
|
24.30
|
24.40
|
20.31
|
242,500
|
|
3/8/2023
|
+0.60 / +2.49%
|
24.00
|
25.30
|
23.60
|
24.70
|
24.40
|
20.64
|
390,000
|
|
3/7/2023
|
-0.50 / -2.01%
|
24.40
|
25.70
|
23.20
|
24.40
|
24.10
|
20.39
|
400,000
|
|
3/6/2023
|
-2.20 / -8.24%
|
25.80
|
26.00
|
23.10
|
24.50
|
24.90
|
20.48
|
873,700
|
|
3/3/2023
|
-1.70 / -6.03%
|
28.20
|
28.30
|
25.90
|
26.50
|
26.70
|
22.15
|
635,800
|
|
3/2/2023
|
+0.90 / +3.33%
|
31.00
|
31.00
|
27.00
|
27.90
|
28.20
|
23.32
|
650,600
|
|
3/1/2023
|
+3.20 / +12.70%
|
25.90
|
28.40
|
25.70
|
28.40
|
27.00
|
23.74
|
929,000
|
|
2/28/2023
|
+2.60 / +11.26%
|
24.50
|
26.00
|
23.90
|
25.70
|
25.20
|
21.48
|
975,500
|
|
2/27/2023
|
+2.40 / +11.32%
|
21.20
|
23.90
|
20.60
|
23.60
|
23.10
|
19.73
|
525,900
|
|
2/24/2023
|
+0.40 / +1.90%
|
21.80
|
21.80
|
21.00
|
21.50
|
21.20
|
17.97
|
104,900
|
|
2/23/2023
|
+0.20 / +0.95%
|
20.50
|
21.50
|
20.50
|
21.30
|
21.10
|
17.80
|
115,100
|
|
2/22/2023
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.10
|
17.55
|
53,300
|
|
2/21/2023
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.50
|
17.97
|
32,900
|
|
2/20/2023
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.60
|
18.05
|
14,800
|
|
2/17/2023
|
+0.60 / +2.88%
|
21.20
|
21.70
|
21.10
|
21.40
|
21.40
|
17.89
|
51,500
|
|
2/16/2023
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.80
|
17.55
|
16,500
|
|
2/15/2023
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.40
|
17.13
|
24,000
|
|
2/14/2023
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.10
|
20.40
|
20.30
|
17.05
|
10,000
|
|
2/13/2023
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.30
|
16.80
|
62,700
|
|
2/10/2023
|
-0.30 / -1.41%
|
21.20
|
21.30
|
20.70
|
21.00
|
21.00
|
17.55
|
58,500
|
|
2/9/2023
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.20
|
21.30
|
17.72
|
14,600
|
|
2/8/2023
|
-0.40 / -1.86%
|
21.40
|
21.50
|
21.00
|
21.10
|
21.20
|
17.64
|
44,100
|
|
2/7/2023
|
-0.50 / -2.30%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.50
|
17.72
|
45,600
|
|
2/6/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.70
|
17.97
|
41,400
|
|
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
|
|
|