Closing price on 11/21/2023
|
|
Open |
23.60 |
High |
23.80 |
Low |
23.50 |
Volume |
23,000 |
Split-adjusted Price |
22.38 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/3/2023
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.80
|
22.38
|
58,900
|
|
11/2/2023
|
+0.70 / +3.02%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.70
|
22.47
|
107,000
|
|
11/1/2023
|
+0.60 / +2.60%
|
23.60
|
23.80
|
22.90
|
23.70
|
23.20
|
22.29
|
40,600
|
|
10/31/2023
|
-0.20 / -0.84%
|
23.00
|
23.60
|
22.90
|
23.60
|
23.10
|
22.19
|
8,600
|
|
10/30/2023
|
+0.90 / +3.93%
|
22.90
|
24.10
|
22.90
|
23.80
|
23.80
|
22.38
|
180,600
|
|
10/27/2023
|
+0.10 / +0.44%
|
22.90
|
23.50
|
22.80
|
22.90
|
22.90
|
21.53
|
8,100
|
|
10/26/2023
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.00
|
22.50
|
22.80
|
21.16
|
48,800
|
|
10/25/2023
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.60
|
22.10
|
21,000
|
|
10/24/2023
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.60
|
23.90
|
23.70
|
22.47
|
24,200
|
|
10/23/2023
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.70
|
22.47
|
61,300
|
|
10/20/2023
|
+0.40 / +1.69%
|
23.70
|
24.00
|
23.20
|
24.00
|
23.60
|
22.57
|
59,300
|
|
10/19/2023
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.40
|
23.80
|
23.60
|
22.38
|
14,100
|
|
10/18/2023
|
+0.30 / +1.27%
|
23.70
|
24.10
|
23.20
|
24.00
|
23.90
|
22.57
|
443,600
|
|
10/17/2023
|
+1.00 / +4.35%
|
23.00
|
24.40
|
23.00
|
24.00
|
23.70
|
22.57
|
223,700
|
|
10/16/2023
|
+2.90 / +13.74%
|
20.80
|
24.10
|
20.50
|
24.00
|
23.00
|
22.57
|
193,300
|
|
10/13/2023
|
-0.40 / -1.84%
|
21.70
|
21.70
|
20.80
|
21.30
|
21.10
|
20.03
|
69,800
|
|
10/12/2023
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.50
|
21.80
|
21.70
|
20.50
|
64,600
|
|
10/11/2023
|
-0.30 / -1.34%
|
22.00
|
22.40
|
21.70
|
22.10
|
22.10
|
20.78
|
40,600
|
|
|