Closing price on 4/8/2022
|
|
Open |
25.10 |
High |
25.40 |
Low |
24.70 |
Volume |
120,700 |
Split-adjusted Price |
19.49 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2022
|
-0.60 / -2.37%
|
25.10
|
25.40
|
24.70
|
24.70
|
24.90
|
19.49
|
120,700
|
|
4/7/2022
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.30
|
19.96
|
102,900
|
|
4/6/2022
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.30
|
25.50
|
25.60
|
20.12
|
97,100
|
|
4/5/2022
|
+0.40 / +1.58%
|
25.40
|
26.00
|
25.30
|
25.70
|
25.70
|
20.28
|
124,000
|
|
4/4/2022
|
+0.40 / +1.59%
|
25.20
|
25.60
|
25.00
|
25.50
|
25.30
|
20.12
|
162,900
|
|
4/1/2022
|
-0.60 / -2.33%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.10
|
19.88
|
289,000
|
|
3/31/2022
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
20.35
|
108,600
|
|
3/30/2022
|
-0.80 / -3.03%
|
26.50
|
26.50
|
25.30
|
25.60
|
25.80
|
20.20
|
298,000
|
|
3/29/2022
|
-0.20 / -0.75%
|
26.50
|
27.00
|
25.80
|
26.40
|
26.40
|
20.83
|
947,700
|
|
3/28/2022
|
-0.50 / -1.86%
|
27.00
|
27.10
|
26.30
|
26.40
|
26.60
|
20.83
|
239,900
|
|
3/25/2022
|
+0.90 / +3.46%
|
26.40
|
27.30
|
26.10
|
26.90
|
26.90
|
21.22
|
333,200
|
|
3/24/2022
|
-1.10 / -4.01%
|
27.00
|
27.40
|
25.00
|
26.30
|
26.00
|
20.75
|
467,900
|
|
3/23/2022
|
-0.60 / -2.17%
|
27.80
|
27.90
|
27.00
|
27.10
|
27.40
|
21.38
|
309,300
|
|
3/22/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.70
|
21.93
|
1,177,700
|
|
3/21/2022
|
-0.40 / -1.43%
|
28.20
|
28.40
|
27.60
|
27.60
|
27.80
|
21.78
|
420,400
|
|
3/18/2022
|
+0.10 / +0.36%
|
28.00
|
28.50
|
27.80
|
27.90
|
28.00
|
22.01
|
190,800
|
|
3/17/2022
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.70
|
27.80
|
27.80
|
21.93
|
178,600
|
|
3/16/2022
|
-0.20 / -0.71%
|
28.20
|
28.40
|
27.70
|
27.90
|
28.00
|
22.01
|
203,200
|
|
3/15/2022
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.10
|
22.17
|
132,000
|
|
3/14/2022
|
+0.50 / +1.80%
|
27.80
|
28.80
|
27.80
|
28.30
|
28.40
|
22.33
|
418,700
|
|
3/11/2022
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.80
|
21.85
|
118,100
|
|
3/10/2022
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.80
|
27.90
|
28.00
|
22.01
|
107,600
|
|
3/9/2022
|
-0.30 / -1.06%
|
28.30
|
28.40
|
27.70
|
28.10
|
27.90
|
22.17
|
164,500
|
|
3/8/2022
|
-0.60 / -2.09%
|
28.70
|
28.70
|
28.10
|
28.10
|
28.40
|
22.17
|
205,100
|
|
3/7/2022
|
+0.10 / +0.35%
|
28.60
|
28.80
|
28.60
|
28.70
|
28.70
|
22.64
|
149,200
|
|
3/4/2022
|
+0.30 / +1.06%
|
29.00
|
29.00
|
28.40
|
28.60
|
28.60
|
22.56
|
77,100
|
|
3/3/2022
|
+1.10 / +3.96%
|
27.80
|
29.40
|
27.70
|
28.90
|
28.30
|
22.80
|
339,500
|
|
3/2/2022
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.70
|
27.90
|
27.80
|
22.01
|
189,200
|
|
3/1/2022
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.80
|
28.10
|
27.90
|
22.17
|
130,000
|
|
2/28/2022
|
-0.50 / -1.77%
|
28.60
|
28.60
|
27.70
|
27.80
|
28.10
|
21.93
|
133,800
|
|
|