|
Closing price on 2/28/2025
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
10,900 |
| Split-adjusted Price |
16.94 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.10
|
16.94
|
10,900
|
|
|
2/27/2025
|
-0.70 / -3.78%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.10
|
16.66
|
15,700
|
|
|
2/26/2025
|
+0.40 / +2.22%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.50
|
17.22
|
10,500
|
|
|
2/25/2025
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
16.85
|
9,000
|
|
|
2/24/2025
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.70
|
17.90
|
18.00
|
16.75
|
12,200
|
|
|
2/21/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.57
|
6,100
|
|
|
2/20/2025
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
16.47
|
3,400
|
|
|
2/19/2025
|
-0.70 / -3.85%
|
17.60
|
18.30
|
17.50
|
17.50
|
17.90
|
16.38
|
12,600
|
|
|
2/18/2025
|
+0.20 / +1.14%
|
17.80
|
18.80
|
17.80
|
17.80
|
18.20
|
16.66
|
30,000
|
|
|
2/17/2025
|
+1.40 / +8.43%
|
16.80
|
19.00
|
16.80
|
18.00
|
17.60
|
16.85
|
99,700
|
|
|
2/14/2025
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
15.54
|
8,100
|
|
|
2/13/2025
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
15.72
|
1,100
|
|
|
2/12/2025
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.60
|
15.44
|
2,400
|
|
|
2/11/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.10
|
16.90
|
16.60
|
15.82
|
4,200
|
|
|
2/10/2025
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.80
|
15.54
|
2,300
|
|
|
2/7/2025
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
15.82
|
3,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.72
|
1,600
|
|
|
2/5/2025
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.72
|
5,500
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.60
|
15.63
|
3,200
|
|
|
2/3/2025
|
-0.30 / -1.79%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.70
|
15.44
|
2,000
|
|
|
1/24/2025
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.80
|
15.82
|
4,800
|
|
|
1/23/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.91
|
1,100
|
|
|
1/22/2025
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.91
|
100
|
|
|
1/21/2025
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.54
|
700
|
|
|
1/20/2025
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.91
|
100
|
|
|
1/17/2025
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.50
|
15.91
|
5,100
|
|
|
1/16/2025
|
-0.10 / -0.60%
|
16.60
|
17.40
|
16.50
|
16.50
|
16.60
|
15.44
|
4,100
|
|
|
1/15/2025
|
-0.20 / -1.20%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.60
|
15.44
|
25,800
|
|
|
1/14/2025
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.00
|
16.50
|
16.70
|
15.44
|
7,300
|
|
|
1/13/2025
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.10
|
100
|
|
|