Closing price on 9/5/2022
|
|
Open |
17.90 |
High |
18.20 |
Low |
17.90 |
Volume |
8,800 |
Split-adjusted Price |
15.21 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2022
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.00
|
15.21
|
8,800
|
|
8/31/2022
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.00
|
15.04
|
28,700
|
|
8/30/2022
|
+0.40 / +2.26%
|
18.20
|
18.70
|
17.90
|
18.10
|
18.20
|
15.13
|
23,200
|
|
8/29/2022
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.50
|
18.00
|
17.70
|
15.04
|
53,000
|
|
8/26/2022
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.40
|
15.21
|
16,200
|
|
8/25/2022
|
+0.30 / +1.65%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
15.46
|
5,600
|
|
8/24/2022
|
+0.40 / +2.25%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
15.21
|
38,900
|
|
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
|
|
|