|
Closing price on 5/27/2025
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
7,200 |
| Split-adjusted Price |
13.38 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.38
|
13.38
|
7,200
|
|
|
5/26/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.34
|
13.38
|
2,400
|
|
|
5/23/2025
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.10
|
14.70
|
14.28
|
13.76
|
6,200
|
|
|
5/22/2025
|
-0.70 / -4.67%
|
14.40
|
14.80
|
14.20
|
14.30
|
14.33
|
13.38
|
46,300
|
|
|
5/21/2025
|
+0.50 / +3.45%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.01
|
14.04
|
800
|
|
|
5/20/2025
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.30
|
15.00
|
14.50
|
14.04
|
6,600
|
|
|
5/19/2025
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.50
|
14.90
|
14.59
|
13.94
|
4,000
|
|
|
5/16/2025
|
-0.30 / -1.96%
|
15.80
|
15.80
|
14.80
|
15.00
|
15.01
|
14.04
|
15,600
|
|
|
5/15/2025
|
-0.30 / -1.96%
|
15.80
|
16.30
|
15.00
|
15.00
|
15.30
|
14.04
|
4,900
|
|
|
5/14/2025
|
-0.30 / -1.95%
|
15.70
|
16.30
|
15.10
|
15.10
|
15.30
|
14.13
|
6,900
|
|
|
5/13/2025
|
-0.40 / -2.56%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.40
|
14.23
|
7,100
|
|
|
5/12/2025
|
+0.20 / +1.29%
|
15.80
|
16.30
|
15.30
|
15.70
|
15.60
|
14.69
|
2,100
|
|
|
5/9/2025
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.47
|
14.60
|
300
|
|
|
5/8/2025
|
+0.20 / +1.27%
|
16.10
|
16.10
|
13.50
|
16.00
|
15.69
|
14.97
|
31,700
|
|
|
5/7/2025
|
+0.20 / +1.29%
|
15.80
|
16.10
|
15.20
|
15.70
|
15.78
|
14.69
|
7,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.50
|
14.79
|
24,500
|
|
|
5/5/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.83
|
14.69
|
600
|
|
|
4/29/2025
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.70
|
14.79
|
200
|
|
|
4/28/2025
|
+0.40 / +2.70%
|
15.70
|
15.90
|
15.20
|
15.20
|
15.50
|
14.23
|
700
|
|
|
4/25/2025
|
-0.30 / -2.04%
|
14.70
|
15.60
|
14.40
|
14.40
|
14.80
|
13.48
|
6,700
|
|
|
4/24/2025
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.70
|
13.38
|
5,300
|
|
|
4/23/2025
|
+0.50 / +3.47%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.80
|
13.94
|
3,800
|
|
|
4/22/2025
|
-0.60 / -4.11%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.40
|
13.10
|
5,300
|
|
|
4/21/2025
|
+0.60 / +4.11%
|
14.60
|
15.50
|
14.50
|
15.20
|
14.60
|
14.23
|
14,900
|
|
|
4/18/2025
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.60
|
14.04
|
9,600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.00
|
14.23
|
300
|
|
|
4/16/2025
|
-0.50 / -3.25%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.20
|
13.94
|
20,900
|
|
|
4/15/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
14.41
|
14,300
|
|
|
4/14/2025
|
-0.30 / -1.89%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.50
|
14.60
|
29,400
|
|
|
4/11/2025
|
-0.10 / -0.63%
|
16.20
|
17.00
|
15.30
|
15.80
|
15.90
|
14.79
|
3,200
|
|
|