Closing price on 6/18/2024
|
|
Open |
20.30 |
High |
20.40 |
Low |
19.60 |
Volume |
28,000 |
Split-adjusted Price |
20.00 |
There is no data on 6/19/2024. Display data on 6/18/2024 instead.
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
-0.10 / -0.50%
|
20.30
|
20.40
|
19.60
|
20.00
|
20.10
|
20.00
|
28,000
|
|
6/17/2024
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.10
|
20.20
|
14,800
|
|
6/14/2024
|
-1.80 / -8.78%
|
20.90
|
20.90
|
18.00
|
18.70
|
20.10
|
18.70
|
35,800
|
|
6/13/2024
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.30
|
20.60
|
20.50
|
20.60
|
25,500
|
|
6/12/2024
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.70
|
20.60
|
10,600
|
|
6/11/2024
|
+0.50 / +2.46%
|
20.60
|
21.00
|
20.50
|
20.80
|
20.80
|
20.80
|
29,300
|
|
6/10/2024
|
+0.70 / +3.54%
|
19.90
|
21.20
|
19.80
|
20.50
|
20.30
|
20.50
|
49,100
|
|
6/7/2024
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.80
|
19.80
|
14,500
|
|
6/6/2024
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.90
|
19.80
|
22,800
|
|
6/5/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.70
|
19.70
|
20,200
|
|
6/4/2024
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.70
|
19.70
|
18,700
|
|
6/3/2024
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.20
|
19.70
|
19.60
|
19.70
|
54,100
|
|
5/31/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.50
|
19.30
|
4,700
|
|
5/30/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.10
|
19.60
|
19.30
|
19.60
|
4,900
|
|
5/29/2024
|
+0.20 / +1.03%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.60
|
19.70
|
13,900
|
|
5/28/2024
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.40
|
19.60
|
19.50
|
19.60
|
10,400
|
|
5/27/2024
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.60
|
19.70
|
31,500
|
|
5/24/2024
|
-0.10 / -0.52%
|
19.60
|
19.90
|
19.20
|
19.20
|
19.60
|
19.20
|
46,700
|
|
5/23/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.30
|
19.50
|
22,500
|
|
5/22/2024
|
+0.70 / +3.70%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.60
|
19.60
|
47,600
|
|
5/21/2024
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.90
|
18.80
|
40,700
|
|
5/20/2024
|
+0.40 / +2.17%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.70
|
18.80
|
31,900
|
|
5/17/2024
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.40
|
18.50
|
22,800
|
|
5/16/2024
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
18.30
|
21,800
|
|
5/15/2024
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.10
|
18.40
|
18.40
|
18.40
|
21,300
|
|
5/14/2024
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.50
|
18.40
|
14,400
|
|
5/13/2024
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.60
|
18.50
|
10,600
|
|
5/10/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.50
|
18.40
|
14,500
|
|
5/9/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
18.40
|
11,000
|
|
5/8/2024
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
18.40
|
10,800
|
|
|