|
Closing price on 3/12/2021
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.80 |
| Volume |
203,500 |
| Split-adjusted Price |
17.22 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.80
|
24.10
|
24.21
|
17.22
|
203,500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.10
|
24.50
|
24.31
|
17.50
|
297,100
|
|
|
3/10/2021
|
-0.30 / -1.20%
|
24.50
|
24.90
|
24.20
|
24.60
|
24.51
|
17.57
|
183,900
|
|
|
3/9/2021
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.70
|
24.90
|
24.91
|
17.79
|
419,400
|
|
|
3/8/2021
|
+2.00 / +8.62%
|
23.70
|
25.60
|
23.70
|
25.20
|
24.82
|
18.00
|
707,600
|
|
|
3/5/2021
|
+0.60 / +2.62%
|
22.60
|
23.70
|
22.50
|
23.50
|
23.16
|
16.79
|
368,100
|
|
|
3/4/2021
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.40
|
22.80
|
22.88
|
16.29
|
302,200
|
|
|
3/3/2021
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.11
|
16.43
|
197,600
|
|
|
3/2/2021
|
+0.40 / +1.75%
|
23.30
|
23.80
|
22.90
|
23.30
|
23.20
|
16.64
|
127,300
|
|
|
3/1/2021
|
+0.80 / +3.57%
|
22.40
|
23.30
|
22.40
|
23.20
|
22.91
|
16.57
|
283,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
22.30
|
23.20
|
22.10
|
22.40
|
22.37
|
16.00
|
226,000
|
|
|
2/25/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.41
|
16.07
|
219,900
|
|
|
2/24/2021
|
-0.60 / -2.60%
|
23.30
|
23.40
|
22.30
|
22.50
|
22.69
|
16.07
|
477,600
|
|
|
2/23/2021
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.10
|
16.57
|
366,500
|
|
|
2/22/2021
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.30
|
23.50
|
23.63
|
16.79
|
219,500
|
|
|
2/19/2021
|
+0.40 / +1.71%
|
23.60
|
24.00
|
23.00
|
23.80
|
23.76
|
17.00
|
384,700
|
|
|
2/18/2021
|
+0.60 / +2.60%
|
23.20
|
24.00
|
22.70
|
23.70
|
23.36
|
16.93
|
536,200
|
|
|
2/17/2021
|
+0.90 / +4.02%
|
22.50
|
23.40
|
22.50
|
23.30
|
23.07
|
16.64
|
259,200
|
|
|
2/9/2021
|
+0.10 / +0.44%
|
22.00
|
22.90
|
21.90
|
22.70
|
22.43
|
16.22
|
190,500
|
|
|
2/8/2021
|
+0.30 / +1.38%
|
22.10
|
24.00
|
21.90
|
22.10
|
22.58
|
15.79
|
515,500
|
|
|
2/5/2021
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.60
|
21.90
|
21.82
|
15.64
|
226,100
|
|
|
2/4/2021
|
+0.20 / +0.93%
|
21.90
|
22.20
|
21.30
|
21.80
|
21.82
|
15.57
|
270,700
|
|
|
2/3/2021
|
+0.80 / +3.79%
|
21.10
|
22.20
|
21.00
|
21.90
|
21.64
|
15.64
|
348,600
|
|
|
2/2/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.30
|
21.30
|
21.07
|
15.22
|
241,300
|
|
|
2/1/2021
|
-0.10 / -0.48%
|
21.20
|
22.10
|
20.70
|
20.90
|
21.28
|
14.93
|
279,800
|
|
|
1/29/2021
|
+1.60 / +7.88%
|
21.80
|
22.40
|
17.50
|
21.90
|
20.98
|
15.64
|
618,800
|
|
|
1/28/2021
|
-3.40 / -14.85%
|
22.00
|
22.00
|
19.50
|
19.50
|
20.32
|
13.93
|
921,100
|
|
|
1/27/2021
|
-1.20 / -4.96%
|
23.60
|
24.10
|
22.10
|
23.00
|
22.91
|
16.43
|
849,200
|
|
|
1/26/2021
|
-1.90 / -7.31%
|
26.00
|
26.00
|
23.00
|
24.10
|
24.23
|
17.22
|
1,121,500
|
|
|
1/25/2021
|
-1.20 / -4.44%
|
27.50
|
27.50
|
25.60
|
25.80
|
26.02
|
18.43
|
633,800
|
|
|