Closing price on 5/10/2024
|
|
Open |
18.40 |
High |
18.50 |
Low |
18.40 |
Volume |
14,500 |
Split-adjusted Price |
17.30 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.50
|
17.30
|
14,500
|
|
5/9/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
17.30
|
11,000
|
|
5/8/2024
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
17.30
|
10,800
|
|
5/7/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
17.40
|
5,900
|
|
5/6/2024
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.50
|
17.40
|
17,200
|
|
5/3/2024
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
17.40
|
22,000
|
|
5/2/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.40
|
17.30
|
4,500
|
|
4/26/2024
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.40
|
17.49
|
3,200
|
|
4/25/2024
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.30
|
17.49
|
14,000
|
|
4/24/2024
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.60
|
18.70
|
18.70
|
17.58
|
24,000
|
|
4/23/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
17.68
|
8,700
|
|
4/22/2024
|
+1.10 / +6.15%
|
19.00
|
19.40
|
18.40
|
19.00
|
18.90
|
17.87
|
37,400
|
|
4/19/2024
|
0.00 / 0.00%
|
18.50
|
19.20
|
16.50
|
19.20
|
17.90
|
18.05
|
31,900
|
|
4/17/2024
|
-0.50 / -2.63%
|
19.00
|
19.60
|
18.50
|
18.50
|
19.20
|
17.40
|
9,000
|
|
4/16/2024
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.60
|
18.80
|
19.00
|
17.68
|
16,600
|
|
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
|
|
|