Closing price on 5/20/2022
|
|
Open |
17.80 |
High |
18.40 |
Low |
17.80 |
Volume |
33,800 |
Split-adjusted Price |
14.04 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2022
|
-0.10 / -0.56%
|
17.80
|
18.40
|
17.80
|
17.80
|
18.10
|
14.04
|
33,800
|
|
5/19/2022
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.60
|
18.00
|
17.90
|
14.20
|
88,500
|
|
5/18/2022
|
+0.40 / +2.25%
|
17.90
|
18.40
|
17.90
|
18.20
|
18.10
|
14.36
|
44,100
|
|
5/17/2022
|
+1.10 / +6.32%
|
17.10
|
18.50
|
16.50
|
18.50
|
17.80
|
14.60
|
52,300
|
|
5/16/2022
|
-0.20 / -1.15%
|
17.40
|
18.40
|
17.10
|
17.20
|
17.40
|
13.57
|
78,400
|
|
5/13/2022
|
-0.80 / -4.37%
|
17.90
|
18.20
|
16.60
|
17.50
|
17.40
|
13.81
|
88,600
|
|
5/12/2022
|
-1.50 / -7.73%
|
19.60
|
19.60
|
17.80
|
17.90
|
18.30
|
14.12
|
51,500
|
|
5/11/2022
|
+1.20 / +6.56%
|
19.90
|
19.90
|
19.10
|
19.50
|
19.40
|
15.38
|
22,000
|
|
5/10/2022
|
+1.00 / +5.29%
|
18.00
|
20.10
|
16.60
|
19.90
|
18.30
|
15.70
|
62,900
|
|
5/9/2022
|
-2.10 / -10.24%
|
20.00
|
20.10
|
18.00
|
18.40
|
18.90
|
14.52
|
99,400
|
|
5/6/2022
|
-1.30 / -6.05%
|
21.50
|
21.50
|
20.10
|
20.20
|
20.50
|
15.94
|
75,900
|
|
5/5/2022
|
-0.70 / -3.17%
|
21.40
|
21.90
|
21.10
|
21.40
|
21.50
|
16.88
|
28,800
|
|
5/4/2022
|
+0.40 / +1.89%
|
22.00
|
22.50
|
21.60
|
21.60
|
22.10
|
17.04
|
73,500
|
|
4/29/2022
|
-0.50 / -2.26%
|
22.10
|
22.10
|
20.10
|
21.60
|
21.20
|
17.04
|
89,000
|
|
4/28/2022
|
-0.90 / -3.95%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.10
|
17.28
|
91,800
|
|
4/27/2022
|
-0.60 / -2.65%
|
23.50
|
23.60
|
22.00
|
22.00
|
22.80
|
17.36
|
39,700
|
|
4/26/2022
|
+0.50 / +2.25%
|
22.80
|
23.70
|
22.00
|
22.70
|
22.60
|
17.91
|
132,500
|
|
4/25/2022
|
+2.90 / +14.95%
|
20.80
|
22.30
|
20.00
|
22.30
|
22.20
|
17.59
|
228,100
|
|
4/22/2022
|
+0.70 / +3.80%
|
18.30
|
20.40
|
18.30
|
19.10
|
19.40
|
15.07
|
105,600
|
|
4/21/2022
|
-1.60 / -8.04%
|
19.70
|
19.70
|
17.70
|
18.30
|
18.40
|
14.44
|
230,400
|
|
4/20/2022
|
-1.50 / -7.04%
|
20.50
|
20.60
|
19.50
|
19.80
|
19.90
|
15.62
|
225,100
|
|
4/19/2022
|
-1.00 / -4.63%
|
21.60
|
22.40
|
20.60
|
20.60
|
21.30
|
16.25
|
103,200
|
|
4/18/2022
|
-1.80 / -7.89%
|
22.70
|
22.70
|
21.00
|
21.00
|
21.60
|
16.57
|
146,800
|
|
4/15/2022
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.40
|
22.90
|
22.80
|
18.07
|
79,200
|
|
4/14/2022
|
+0.50 / +2.20%
|
22.70
|
23.40
|
22.70
|
23.20
|
23.10
|
18.30
|
84,200
|
|
4/13/2022
|
-0.80 / -3.36%
|
23.30
|
23.50
|
22.20
|
23.00
|
22.70
|
18.15
|
119,900
|
|
4/12/2022
|
-1.60 / -6.43%
|
24.90
|
24.90
|
23.30
|
23.30
|
23.80
|
18.38
|
141,000
|
|
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
|
|
|