|
Closing price on 12/16/2020
|
|
| Open |
23.30 |
| High |
24.00 |
| Low |
22.70 |
| Volume |
296,000 |
| Split-adjusted Price |
17.86 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
+0.70 / +3.08%
|
23.30
|
24.00
|
22.70
|
23.40
|
23.20
|
17.86
|
296,000
|
|
|
12/15/2020
|
+1.40 / +6.39%
|
22.30
|
24.10
|
21.80
|
23.30
|
22.70
|
17.78
|
1,010,800
|
|
|
12/14/2020
|
+0.40 / +1.84%
|
21.70
|
22.30
|
21.70
|
22.10
|
21.90
|
16.87
|
618,300
|
|
|
12/11/2020
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.40
|
21.70
|
21.71
|
16.56
|
442,200
|
|
|
12/10/2020
|
+0.60 / +2.86%
|
21.10
|
22.00
|
20.90
|
21.60
|
21.49
|
16.49
|
499,400
|
|
|
12/9/2020
|
+0.30 / +1.44%
|
20.80
|
21.30
|
20.60
|
21.10
|
21.01
|
16.11
|
274,400
|
|
|
12/8/2020
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.60
|
20.80
|
20.80
|
15.88
|
215,000
|
|
|
12/7/2020
|
+0.30 / +1.46%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.96
|
15.95
|
228,100
|
|
|
12/4/2020
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.60
|
15.95
|
301,500
|
|
|
12/3/2020
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.40
|
20.80
|
20.71
|
15.88
|
510,800
|
|
|
12/2/2020
|
+1.00 / +5.00%
|
21.50
|
21.80
|
20.40
|
21.00
|
21.07
|
16.03
|
704,100
|
|
|
12/1/2020
|
+1.00 / +5.13%
|
19.50
|
20.70
|
19.00
|
20.50
|
19.95
|
15.65
|
527,600
|
|
|
11/30/2020
|
+0.80 / +4.26%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.53
|
14.96
|
418,000
|
|
|
11/27/2020
|
-0.30 / -1.60%
|
19.00
|
19.50
|
18.30
|
18.50
|
18.81
|
14.12
|
1,197,600
|
|
|
11/26/2020
|
+0.30 / +1.62%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.81
|
14.35
|
164,300
|
|
|
11/25/2020
|
+0.30 / +1.61%
|
18.80
|
19.10
|
18.30
|
18.90
|
18.53
|
14.43
|
369,500
|
|
|
11/24/2020
|
-0.10 / -0.54%
|
18.70
|
19.40
|
18.30
|
18.30
|
18.62
|
13.97
|
688,300
|
|
|
11/23/2020
|
+0.20 / +1.09%
|
18.50
|
18.70
|
18.00
|
18.60
|
18.35
|
14.20
|
315,300
|
|
|
11/20/2020
|
+0.20 / +1.08%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.36
|
14.27
|
209,200
|
|
|
11/19/2020
|
-0.50 / -2.65%
|
18.70
|
19.00
|
18.10
|
18.40
|
18.50
|
14.04
|
506,900
|
|
|
11/18/2020
|
-0.20 / -1.05%
|
19.40
|
19.70
|
18.60
|
18.90
|
18.88
|
14.43
|
508,100
|
|
|
11/17/2020
|
+1.10 / +5.98%
|
19.00
|
19.60
|
18.70
|
19.50
|
19.13
|
14.88
|
254,900
|
|
|
11/16/2020
|
+1.00 / +5.62%
|
18.10
|
19.10
|
17.80
|
18.80
|
18.41
|
14.35
|
486,300
|
|
|
11/13/2020
|
+0.50 / +2.81%
|
17.90
|
18.50
|
17.20
|
18.30
|
17.75
|
13.97
|
354,000
|
|
|
11/12/2020
|
+1.00 / +5.81%
|
17.20
|
18.90
|
17.10
|
18.20
|
17.82
|
13.89
|
411,300
|
|
|
11/11/2020
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.18
|
13.13
|
169,700
|
|
|
11/10/2020
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.25
|
13.28
|
227,900
|
|
|
11/9/2020
|
+0.20 / +1.17%
|
17.10
|
17.40
|
16.70
|
17.30
|
17.01
|
13.21
|
197,800
|
|
|
11/6/2020
|
+0.10 / +0.59%
|
17.10
|
17.50
|
16.80
|
17.10
|
17.08
|
13.05
|
227,300
|
|
|
11/5/2020
|
-0.40 / -2.30%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.13
|
12.98
|
162,900
|
|
|