Closing price on 1/3/2024
|
|
Open |
21.50 |
High |
21.60 |
Low |
21.00 |
Volume |
5,700 |
Split-adjusted Price |
20.22 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/18/2023
|
-0.50 / -2.43%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.20
|
18.90
|
11,700
|
|
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
|
|
|