Closing price on 7/26/2022
|
|
Open |
17.00 |
High |
17.60 |
Low |
16.80 |
Volume |
79,500 |
Split-adjusted Price |
13.57 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2022
|
+0.50 / +2.99%
|
17.00
|
17.60
|
16.80
|
17.20
|
17.40
|
13.57
|
79,500
|
|
7/25/2022
|
-0.50 / -2.91%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
13.18
|
32,900
|
|
7/22/2022
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.80
|
16.80
|
17.20
|
13.25
|
80,000
|
|
7/21/2022
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
13.18
|
45,800
|
|
7/20/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
13.41
|
38,300
|
|
7/19/2022
|
+0.60 / +3.70%
|
16.60
|
17.30
|
16.60
|
16.80
|
17.00
|
13.25
|
72,700
|
|
7/18/2022
|
+1.40 / +9.33%
|
15.20
|
16.90
|
15.20
|
16.40
|
16.20
|
12.94
|
108,700
|
|
7/15/2022
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.00
|
11.91
|
14,100
|
|
7/14/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
15.10
|
15.00
|
11.91
|
13,900
|
|
7/13/2022
|
+0.10 / +0.67%
|
15.80
|
15.80
|
14.90
|
15.00
|
15.10
|
11.83
|
41,800
|
|
7/12/2022
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
14.90
|
11.91
|
27,200
|
|
7/11/2022
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
11.60
|
16,600
|
|
7/8/2022
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.80
|
11.60
|
20,900
|
|
7/7/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.80
|
11.60
|
5,700
|
|
7/6/2022
|
-0.30 / -2.01%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.70
|
11.52
|
16,300
|
|
7/5/2022
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.90
|
11.60
|
32,400
|
|
7/4/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
11.83
|
12,300
|
|
7/1/2022
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.60
|
15.30
|
14.90
|
12.07
|
21,500
|
|
6/30/2022
|
+0.10 / +0.66%
|
15.20
|
15.70
|
15.00
|
15.30
|
15.20
|
12.07
|
16,600
|
|
6/29/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
12.07
|
15,800
|
|
6/28/2022
|
+0.20 / +1.32%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.30
|
12.07
|
74,900
|
|
6/27/2022
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.10
|
11.99
|
17,300
|
|
6/24/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.00
|
11.91
|
820,000
|
|
6/23/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
11.83
|
11,700
|
|
6/22/2022
|
-0.20 / -1.30%
|
15.40
|
16.10
|
14.00
|
15.20
|
14.80
|
11.99
|
32,200
|
|
6/21/2022
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.40
|
11.91
|
28,700
|
|
6/20/2022
|
-0.50 / -3.11%
|
16.40
|
16.40
|
15.40
|
15.60
|
15.70
|
12.31
|
16,600
|
|
6/17/2022
|
-0.80 / -4.79%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.10
|
12.54
|
62,700
|
|
6/16/2022
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.70
|
13.10
|
55,900
|
|
6/15/2022
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.80
|
13.18
|
37,900
|
|
|