Closing price on 8/10/2020
|
|
Open |
18.50 |
High |
20.50 |
Low |
18.10 |
Volume |
662,000 |
Split-adjusted Price |
15.19 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2020
|
+1.90 / +10.56%
|
18.50
|
20.50
|
18.10
|
19.90
|
19.48
|
15.19
|
662,000
|
|
8/7/2020
|
+1.20 / +7.10%
|
17.30
|
18.90
|
17.30
|
18.10
|
18.03
|
13.82
|
569,800
|
|
8/6/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
16.90
|
17.18
|
12.90
|
262,600
|
|
8/5/2020
|
+0.10 / +0.60%
|
16.80
|
17.40
|
16.80
|
16.90
|
16.97
|
12.90
|
233,500
|
|
8/4/2020
|
+0.40 / +2.44%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.76
|
12.82
|
44,400
|
|
8/3/2020
|
0.00 / 0.00%
|
16.40
|
17.40
|
16.20
|
16.40
|
16.61
|
12.52
|
132,300
|
|
7/31/2020
|
-0.30 / -1.80%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.39
|
12.52
|
27,400
|
|
7/30/2020
|
+0.50 / +3.09%
|
15.80
|
16.80
|
15.80
|
16.70
|
16.51
|
12.75
|
30,100
|
|
7/29/2020
|
-0.30 / -1.82%
|
16.70
|
16.70
|
15.70
|
16.20
|
15.86
|
12.37
|
68,900
|
|
7/28/2020
|
+0.80 / +5.10%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.55
|
12.59
|
93,800
|
|
7/27/2020
|
-0.90 / -5.42%
|
16.00
|
16.10
|
15.30
|
15.70
|
15.81
|
11.98
|
120,300
|
|
7/24/2020
|
-1.00 / -5.95%
|
17.10
|
17.20
|
15.80
|
15.80
|
16.60
|
12.06
|
178,900
|
|
7/23/2020
|
-0.10 / -0.59%
|
16.90
|
17.40
|
16.80
|
16.80
|
17.08
|
12.82
|
169,200
|
|
7/22/2020
|
-0.90 / -5.06%
|
17.50
|
18.40
|
16.90
|
16.90
|
17.45
|
12.90
|
186,100
|
|
7/21/2020
|
+0.90 / +5.33%
|
16.90
|
18.00
|
16.80
|
17.80
|
17.51
|
13.59
|
252,100
|
|
7/20/2020
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.71
|
12.90
|
54,000
|
|
7/17/2020
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.52
|
12.82
|
60,700
|
|
7/16/2020
|
+0.10 / +0.61%
|
16.70
|
17.40
|
16.30
|
16.40
|
16.96
|
12.52
|
172,700
|
|
7/15/2020
|
+0.90 / +5.84%
|
15.40
|
16.30
|
15.00
|
16.30
|
16.05
|
12.44
|
262,900
|
|
7/14/2020
|
+1.00 / +6.94%
|
14.10
|
15.60
|
12.80
|
15.40
|
14.23
|
11.75
|
371,900
|
|
7/13/2020
|
-0.90 / -5.88%
|
14.80
|
15.30
|
13.10
|
14.40
|
13.64
|
10.99
|
308,900
|
|
7/10/2020
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.26
|
11.45
|
26,400
|
|
7/9/2020
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.00
|
15.50
|
15.35
|
11.83
|
61,400
|
|
7/8/2020
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.02
|
11.60
|
20,900
|
|
7/7/2020
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.98
|
11.30
|
40,100
|
|
7/6/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.70
|
11.83
|
24,100
|
|
7/3/2020
|
+1.10 / +7.64%
|
14.50
|
16.00
|
14.50
|
15.50
|
15.46
|
11.83
|
110,800
|
|
7/2/2020
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.47
|
10.99
|
14,400
|
|
7/1/2020
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.57
|
11.22
|
9,800
|
|
6/30/2020
|
+0.20 / +1.40%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.49
|
11.07
|
41,300
|
|
|