Closing price on 12/15/2023
|
|
Open |
20.80 |
High |
20.90 |
Low |
20.30 |
Volume |
66,700 |
Split-adjusted Price |
19.28 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2023
|
-0.40 / -1.91%
|
20.80
|
20.90
|
20.30
|
20.50
|
20.60
|
19.28
|
66,700
|
|
12/14/2023
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
19.65
|
29,400
|
|
12/13/2023
|
-0.50 / -2.31%
|
21.40
|
21.50
|
20.80
|
21.10
|
21.10
|
19.84
|
54,800
|
|
12/12/2023
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.60
|
20.22
|
28,300
|
|
12/11/2023
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
20.40
|
4,600
|
|
12/8/2023
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.80
|
20.40
|
15,200
|
|
12/7/2023
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
20.69
|
8,700
|
|
12/6/2023
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.80
|
20.40
|
10,800
|
|
12/5/2023
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.60
|
20.50
|
10,900
|
|
12/4/2023
|
-0.10 / -0.46%
|
21.60
|
22.00
|
21.50
|
21.60
|
21.60
|
20.31
|
25,400
|
|
12/1/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.70
|
20.50
|
17,400
|
|
11/30/2023
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.80
|
20.59
|
35,700
|
|
11/29/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.70
|
20.50
|
24,200
|
|
11/28/2023
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.90
|
20.50
|
13,600
|
|
11/27/2023
|
-0.20 / -0.91%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
20.50
|
38,400
|
|
11/24/2023
|
-0.20 / -0.90%
|
21.70
|
22.50
|
21.70
|
22.00
|
22.00
|
20.69
|
74,000
|
|
11/23/2023
|
-0.40 / -1.72%
|
23.20
|
23.30
|
20.20
|
22.80
|
22.20
|
21.44
|
76,000
|
|
11/22/2023
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.00
|
23.50
|
23.20
|
22.10
|
106,700
|
|
11/21/2023
|
+0.30 / +1.28%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.70
|
22.38
|
23,000
|
|
11/20/2023
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.50
|
22.19
|
16,100
|
|
11/17/2023
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.60
|
22.10
|
23,500
|
|
11/16/2023
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.60
|
22.29
|
27,200
|
|
11/15/2023
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.70
|
22.38
|
14,000
|
|
11/14/2023
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.40
|
23.70
|
23.70
|
22.29
|
81,600
|
|
11/13/2023
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.20
|
22.57
|
610,300
|
|
11/10/2023
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.10
|
22.76
|
23,100
|
|
11/9/2023
|
+0.50 / +2.10%
|
24.00
|
25.10
|
23.90
|
24.30
|
24.20
|
22.85
|
114,800
|
|
11/8/2023
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.60
|
24.00
|
23.80
|
22.57
|
72,500
|
|
11/7/2023
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.90
|
23.90
|
22.47
|
22,600
|
|
11/6/2023
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.90
|
22.57
|
43,600
|
|
|