Closing price on 4/15/2024
|
|
Open |
19.50 |
High |
19.80 |
Low |
19.30 |
Volume |
21,900 |
Split-adjusted Price |
18.15 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2024
|
-0.10 / -0.52%
|
19.50
|
19.80
|
19.30
|
19.30
|
19.50
|
18.15
|
21,900
|
|
4/12/2024
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.40
|
18.34
|
23,200
|
|
4/11/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
18.34
|
7,000
|
|
4/10/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.60
|
18.52
|
18,000
|
|
4/9/2024
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.70
|
18.52
|
21,300
|
|
4/8/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.80
|
18.71
|
10,600
|
|
4/5/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
20.00
|
18.81
|
23,200
|
|
4/4/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.10
|
18.81
|
12,600
|
|
4/3/2024
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
18.90
|
20,300
|
|
4/2/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
18.81
|
35,700
|
|
4/1/2024
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.10
|
20.00
|
18.90
|
32,400
|
|
3/29/2024
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
18.90
|
6,600
|
|
3/28/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.10
|
20.00
|
18.90
|
31,800
|
|
3/27/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
18.90
|
8,300
|
|
3/26/2024
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
18.90
|
19,600
|
|
3/25/2024
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.00
|
18.90
|
17,300
|
|
3/22/2024
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.00
|
18.81
|
32,600
|
|
3/21/2024
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.00
|
18.90
|
29,100
|
|
3/20/2024
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.10
|
18.99
|
1,500
|
|
3/19/2024
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.10
|
18.99
|
5,000
|
|
3/18/2024
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.90
|
20.10
|
20.00
|
18.90
|
8,400
|
|
3/15/2024
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.20
|
19.09
|
10,500
|
|
3/14/2024
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.20
|
18.99
|
49,300
|
|
3/13/2024
|
-0.10 / -0.49%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.10
|
18.99
|
75,000
|
|
3/12/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.30
|
19.18
|
11,900
|
|
3/11/2024
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.40
|
20.40
|
19.18
|
20,400
|
|
3/8/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.20
|
20.50
|
20.40
|
19.28
|
17,800
|
|
3/7/2024
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.20
|
20.60
|
20.50
|
19.37
|
17,300
|
|
3/6/2024
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.50
|
19.09
|
20,500
|
|
3/5/2024
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.50
|
19.28
|
20,200
|
|
|