Closing price on 9/9/2020
|
|
Open |
22.40 |
High |
24.30 |
Low |
22.30 |
Volume |
491,200 |
Split-adjusted Price |
18.32 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2020
|
+1.70 / +7.62%
|
22.40
|
24.30
|
22.30
|
24.00
|
23.58
|
18.32
|
491,200
|
|
9/8/2020
|
-0.20 / -0.89%
|
22.30
|
22.80
|
22.20
|
22.30
|
22.43
|
17.02
|
228,100
|
|
9/7/2020
|
-0.40 / -1.75%
|
22.80
|
23.10
|
21.80
|
22.50
|
22.65
|
17.17
|
399,600
|
|
9/4/2020
|
-0.70 / -3.02%
|
23.40
|
23.40
|
22.40
|
22.50
|
22.85
|
17.17
|
331,300
|
|
9/3/2020
|
0.00 / 0.00%
|
23.50
|
24.30
|
23.10
|
23.20
|
23.44
|
17.71
|
201,000
|
|
9/1/2020
|
-0.50 / -2.08%
|
23.80
|
23.90
|
22.80
|
23.50
|
23.23
|
17.94
|
483,900
|
|
8/31/2020
|
-1.00 / -4.00%
|
25.20
|
25.20
|
23.50
|
24.00
|
24.34
|
18.32
|
558,100
|
|
8/28/2020
|
+0.40 / +1.63%
|
24.60
|
25.30
|
24.60
|
24.90
|
24.98
|
19.01
|
484,000
|
|
8/27/2020
|
-0.20 / -0.81%
|
24.70
|
25.00
|
24.00
|
24.50
|
24.52
|
18.70
|
264,500
|
|
8/26/2020
|
+0.80 / +3.35%
|
23.80
|
25.10
|
23.30
|
24.70
|
24.02
|
18.85
|
420,600
|
|
8/25/2020
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.50
|
23.90
|
23.81
|
18.24
|
335,400
|
|
8/24/2020
|
+1.70 / +7.69%
|
22.40
|
25.10
|
22.40
|
23.80
|
24.01
|
18.17
|
774,000
|
|
8/21/2020
|
+0.90 / +4.21%
|
21.80
|
22.70
|
21.20
|
22.30
|
22.05
|
17.02
|
252,100
|
|
8/20/2020
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.10
|
21.40
|
21.43
|
16.33
|
266,100
|
|
8/19/2020
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.50
|
22.00
|
21.83
|
16.79
|
195,900
|
|
8/18/2020
|
-0.50 / -2.22%
|
22.70
|
23.20
|
21.30
|
22.00
|
22.14
|
16.79
|
391,200
|
|
8/17/2020
|
+1.10 / +5.14%
|
22.40
|
23.30
|
22.00
|
22.50
|
22.57
|
17.17
|
398,500
|
|
8/14/2020
|
+2.10 / +10.50%
|
20.00
|
22.40
|
20.00
|
22.10
|
21.40
|
16.87
|
469,000
|
|
8/13/2020
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.40
|
20.00
|
19.63
|
15.27
|
310,600
|
|
8/12/2020
|
-0.90 / -4.33%
|
20.70
|
21.00
|
19.80
|
19.90
|
20.25
|
15.19
|
541,200
|
|
8/11/2020
|
+0.90 / +4.52%
|
19.70
|
21.00
|
19.50
|
20.80
|
20.48
|
15.88
|
363,400
|
|
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
|
|
|