Closing price on 8/23/2022
|
|
Open |
17.90 |
High |
18.10 |
Low |
17.70 |
Volume |
33,400 |
Split-adjusted Price |
14.96 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2022
|
-0.20 / -1.10%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.80
|
14.96
|
33,400
|
|
8/22/2022
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.10
|
14.88
|
38,700
|
|
8/19/2022
|
-0.30 / -1.62%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.20
|
15.21
|
54,800
|
|
8/18/2022
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.50
|
15.46
|
10,100
|
|
8/17/2022
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.40
|
18.50
|
18.80
|
15.46
|
84,900
|
|
8/16/2022
|
-0.60 / -3.14%
|
19.10
|
19.10
|
18.20
|
18.50
|
18.50
|
15.46
|
88,400
|
|
8/15/2022
|
-0.20 / -1.04%
|
19.20
|
19.60
|
19.00
|
19.00
|
19.10
|
15.88
|
62,200
|
|
8/12/2022
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.20
|
16.05
|
41,700
|
|
8/11/2022
|
-0.80 / -4.00%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.40
|
16.05
|
97,900
|
|
8/10/2022
|
-0.70 / -3.41%
|
20.20
|
20.50
|
19.60
|
19.80
|
20.00
|
16.55
|
99,700
|
|
8/9/2022
|
+0.20 / +0.99%
|
21.30
|
21.30
|
20.20
|
20.40
|
20.50
|
17.05
|
97,800
|
|
8/8/2022
|
+1.30 / +6.40%
|
20.40
|
21.60
|
20.40
|
21.60
|
21.40
|
17.04
|
154,100
|
|
8/5/2022
|
+1.50 / +7.73%
|
19.40
|
21.00
|
19.40
|
20.90
|
20.30
|
16.49
|
161,800
|
|
8/4/2022
|
+0.70 / +3.70%
|
19.00
|
19.70
|
19.00
|
19.60
|
19.40
|
15.46
|
83,700
|
|
8/3/2022
|
-0.30 / -1.57%
|
18.80
|
19.10
|
18.60
|
18.80
|
18.90
|
14.83
|
53,500
|
|
8/2/2022
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.90
|
19.10
|
14.91
|
30,600
|
|
8/1/2022
|
+0.60 / +3.24%
|
18.50
|
19.20
|
18.50
|
19.10
|
19.10
|
15.07
|
41,700
|
|
7/29/2022
|
+1.00 / +5.71%
|
17.70
|
19.20
|
17.70
|
18.50
|
18.50
|
14.60
|
68,000
|
|
7/28/2022
|
+0.30 / +1.73%
|
17.30
|
17.70
|
17.10
|
17.60
|
17.50
|
13.89
|
63,000
|
|
7/27/2022
|
-0.20 / -1.15%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.30
|
13.57
|
21,800
|
|
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
|
|
|