|
Closing price on 1/12/2021
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
872,400 |
| Split-adjusted Price |
15.93 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.29
|
15.93
|
872,400
|
|
|
1/11/2021
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.50
|
22.70
|
22.80
|
16.22
|
565,400
|
|
|
1/8/2021
|
-0.60 / -2.56%
|
22.80
|
23.00
|
22.00
|
22.80
|
22.62
|
16.29
|
471,200
|
|
|
1/7/2021
|
-1.60 / -6.53%
|
24.60
|
25.30
|
21.50
|
22.90
|
23.38
|
16.36
|
2,028,100
|
|
|
1/6/2021
|
+2.30 / +10.13%
|
22.90
|
25.00
|
22.90
|
25.00
|
24.45
|
17.86
|
1,710,000
|
|
|
1/5/2021
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.72
|
16.29
|
603,100
|
|
|
1/4/2021
|
+0.80 / +3.64%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.73
|
16.29
|
338,700
|
|
|
12/31/2020
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.70
|
22.10
|
21.98
|
15.79
|
120,100
|
|
|
12/30/2020
|
-0.40 / -1.79%
|
22.20
|
22.60
|
22.00
|
22.00
|
22.18
|
15.72
|
360,600
|
|
|
12/29/2020
|
-0.10 / -0.44%
|
22.30
|
22.70
|
22.00
|
22.50
|
22.43
|
16.07
|
340,000
|
|
|
12/28/2020
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.50
|
22.60
|
22.63
|
16.14
|
228,400
|
|
|
12/25/2020
|
+1.10 / +5.02%
|
22.00
|
23.40
|
22.00
|
23.00
|
22.84
|
16.43
|
344,700
|
|
|
12/24/2020
|
+0.50 / +2.27%
|
22.90
|
22.90
|
21.60
|
22.50
|
21.93
|
16.07
|
475,500
|
|
|
12/23/2020
|
-0.80 / -3.51%
|
22.50
|
22.50
|
21.50
|
22.00
|
22.00
|
15.72
|
879,000
|
|
|
12/22/2020
|
-0.90 / -3.80%
|
23.70
|
23.70
|
22.40
|
22.80
|
22.79
|
16.29
|
968,900
|
|
|
12/21/2020
|
+1.10 / +4.80%
|
23.00
|
24.10
|
22.90
|
24.00
|
23.70
|
17.14
|
793,500
|
|
|
12/18/2020
|
+0.40 / +1.73%
|
23.10
|
23.50
|
22.40
|
23.50
|
22.91
|
16.79
|
834,100
|
|
|
12/17/2020
|
-0.40 / -1.72%
|
23.20
|
23.60
|
22.80
|
22.80
|
23.13
|
16.29
|
561,700
|
|
|
12/16/2020
|
+0.70 / +3.08%
|
23.30
|
24.00
|
22.70
|
23.40
|
23.20
|
16.72
|
296,000
|
|
|
12/15/2020
|
+1.40 / +6.39%
|
22.30
|
24.10
|
21.80
|
23.30
|
22.70
|
16.64
|
1,010,800
|
|
|
12/14/2020
|
+0.40 / +1.84%
|
21.70
|
22.30
|
21.70
|
22.10
|
21.90
|
15.79
|
618,300
|
|
|
12/11/2020
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.40
|
21.70
|
21.71
|
15.50
|
442,200
|
|
|
12/10/2020
|
+0.60 / +2.86%
|
21.10
|
22.00
|
20.90
|
21.60
|
21.49
|
15.43
|
499,400
|
|
|
12/9/2020
|
+0.30 / +1.44%
|
20.80
|
21.30
|
20.60
|
21.10
|
21.01
|
15.07
|
274,400
|
|
|
12/8/2020
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.60
|
20.80
|
20.80
|
14.86
|
215,000
|
|
|
12/7/2020
|
+0.30 / +1.46%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.96
|
14.93
|
228,100
|
|
|
12/4/2020
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.60
|
14.93
|
301,500
|
|
|
12/3/2020
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.40
|
20.80
|
20.71
|
14.86
|
510,800
|
|
|
12/2/2020
|
+1.00 / +5.00%
|
21.50
|
21.80
|
20.40
|
21.00
|
21.07
|
15.00
|
704,100
|
|
|
12/1/2020
|
+1.00 / +5.13%
|
19.50
|
20.70
|
19.00
|
20.50
|
19.95
|
14.64
|
527,600
|
|
|