Closing price on 1/30/2024
|
|
Open |
20.80 |
High |
21.00 |
Low |
20.80 |
Volume |
2,800 |
Split-adjusted Price |
19.75 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2024
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
19.75
|
2,800
|
|
1/29/2024
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.50
|
21.00
|
20.80
|
19.75
|
17,200
|
|
1/26/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.00
|
20.12
|
32,400
|
|
1/25/2024
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.50
|
20.03
|
12,600
|
|
1/24/2024
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
20.03
|
1,400
|
|
1/23/2024
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.40
|
20.03
|
28,600
|
|
1/22/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.20
|
19.84
|
10,700
|
|
1/19/2024
|
+0.20 / +0.95%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.20
|
20.03
|
12,400
|
|
1/18/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.10
|
20.12
|
6,000
|
|
1/17/2024
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.12
|
100
|
|
1/16/2024
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.20
|
19.75
|
4,500
|
|
1/15/2024
|
+0.40 / +1.90%
|
21.20
|
21.50
|
21.20
|
21.40
|
21.40
|
20.12
|
900
|
|
1/12/2024
|
-0.40 / -1.89%
|
20.90
|
21.40
|
20.80
|
20.80
|
20.95
|
19.56
|
13,600
|
|
1/11/2024
|
-0.10 / -0.47%
|
21.20
|
21.50
|
21.10
|
21.10
|
21.20
|
19.84
|
12,000
|
|
1/10/2024
|
0.00 / 0.00%
|
21.10
|
21.60
|
20.00
|
21.50
|
21.20
|
20.22
|
1,800
|
|
1/9/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.50
|
20.12
|
3,100
|
|
1/8/2024
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
20.22
|
23,100
|
|
1/5/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
20.22
|
13,500
|
|
1/4/2024
|
-0.30 / -1.40%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.50
|
19.93
|
19,400
|
|
1/3/2024
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.00
|
21.50
|
21.50
|
20.22
|
5,700
|
|
1/2/2024
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.60
|
20.12
|
5,700
|
|
12/29/2023
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
20.40
|
4,400
|
|
12/28/2023
|
+0.30 / +1.39%
|
20.60
|
21.90
|
20.60
|
21.90
|
21.80
|
20.59
|
14,200
|
|
12/27/2023
|
+0.10 / +0.47%
|
21.30
|
21.80
|
21.30
|
21.40
|
21.60
|
20.12
|
9,700
|
|
12/26/2023
|
+0.50 / +2.42%
|
20.90
|
21.50
|
20.90
|
21.20
|
21.30
|
19.93
|
5,400
|
|
12/25/2023
|
+0.80 / +3.96%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.70
|
19.75
|
20,100
|
|
12/22/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.20
|
18.99
|
1,700
|
|
12/21/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
18.99
|
7,900
|
|
12/20/2023
|
-0.10 / -0.49%
|
19.60
|
20.20
|
19.50
|
20.20
|
20.20
|
18.99
|
24,700
|
|
12/19/2023
|
0.00 / 0.00%
|
20.00
|
20.60
|
19.00
|
20.20
|
20.30
|
18.99
|
25,000
|
|
|