|
|
Closing price on 1/8/2025
|
|
| Open |
16.00 |
| High |
16.55 |
| Low |
16.00 |
| Volume |
2,136,300 |
| Split-adjusted Price |
16.40 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.40 / +2.50%
|
16.00
|
16.55
|
16.00
|
16.40
|
16.28
|
16.40
|
2,136,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.91
|
16.00
|
2,377,700
|
|
|
1/6/2025
|
-0.85 / -5.04%
|
16.80
|
17.20
|
15.70
|
16.00
|
16.24
|
16.00
|
5,351,100
|
|
|
1/3/2025
|
-0.75 / -4.26%
|
17.70
|
17.70
|
16.85
|
16.85
|
17.23
|
16.85
|
3,397,800
|
|
|
1/2/2025
|
+0.60 / +3.53%
|
17.05
|
17.65
|
16.90
|
17.60
|
17.47
|
17.60
|
4,042,500
|
|
|
12/31/2024
|
-0.25 / -1.45%
|
17.25
|
17.40
|
17.00
|
17.00
|
17.18
|
17.00
|
1,497,200
|
|
|
12/30/2024
|
-0.15 / -0.86%
|
17.40
|
17.50
|
17.05
|
17.25
|
17.26
|
17.25
|
1,887,000
|
|
|
12/27/2024
|
+0.20 / +1.16%
|
17.35
|
17.55
|
16.90
|
17.40
|
17.21
|
17.40
|
4,381,200
|
|
|
12/26/2024
|
-0.45 / -2.55%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.51
|
17.20
|
3,695,900
|
|
|
12/25/2024
|
-0.25 / -1.40%
|
18.00
|
18.30
|
17.30
|
17.65
|
17.74
|
17.65
|
5,336,400
|
|
|
12/24/2024
|
+0.95 / +5.60%
|
16.85
|
18.10
|
16.85
|
17.90
|
17.60
|
17.90
|
9,529,700
|
|
|
12/23/2024
|
+0.10 / +0.59%
|
17.30
|
17.60
|
16.85
|
16.95
|
17.15
|
16.95
|
4,787,500
|
|
|
12/20/2024
|
+1.10 / +6.98%
|
15.70
|
16.85
|
15.70
|
16.85
|
16.59
|
16.85
|
7,288,900
|
|
|
12/19/2024
|
-0.20 / -1.25%
|
15.60
|
15.90
|
15.55
|
15.75
|
15.71
|
15.75
|
1,891,300
|
|
|
12/18/2024
|
+0.30 / +1.92%
|
15.80
|
15.95
|
15.60
|
15.95
|
15.77
|
15.95
|
1,301,800
|
|
|
12/17/2024
|
+0.05 / +0.32%
|
15.55
|
16.00
|
15.55
|
15.65
|
15.79
|
15.65
|
1,311,800
|
|
|
12/16/2024
|
-0.10 / -0.64%
|
15.65
|
15.80
|
15.40
|
15.60
|
15.59
|
15.60
|
1,423,300
|
|
|
12/13/2024
|
-0.10 / -0.63%
|
15.65
|
15.85
|
15.65
|
15.70
|
15.73
|
15.70
|
1,065,800
|
|
|
12/12/2024
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.85
|
15.80
|
2,164,900
|
|
|
12/11/2024
|
0.00 / 0.00%
|
15.90
|
16.25
|
15.80
|
15.90
|
16.04
|
15.90
|
2,447,000
|
|
|
12/10/2024
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.80
|
15.90
|
16.06
|
15.90
|
2,167,600
|
|
|
12/9/2024
|
+0.15 / +0.93%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.42
|
16.20
|
3,086,500
|
|
|
12/6/2024
|
+0.15 / +0.94%
|
16.00
|
16.30
|
16.00
|
16.05
|
16.13
|
16.05
|
2,989,000
|
|
|
12/5/2024
|
-0.10 / -0.63%
|
16.15
|
16.15
|
15.60
|
15.90
|
15.87
|
15.90
|
2,839,100
|
|
|
12/4/2024
|
+0.45 / +2.89%
|
15.65
|
16.00
|
15.55
|
16.00
|
15.76
|
16.00
|
3,037,000
|
|
|
12/3/2024
|
+0.20 / +1.30%
|
15.35
|
16.15
|
15.35
|
15.55
|
15.90
|
15.55
|
4,340,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.30
|
15.35
|
15.44
|
15.35
|
1,672,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
15.35
|
15.75
|
15.35
|
15.35
|
15.49
|
15.35
|
2,030,900
|
|
|
11/28/2024
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.25
|
15.35
|
15.42
|
15.35
|
1,849,600
|
|
|
11/27/2024
|
+0.45 / +2.98%
|
15.30
|
15.80
|
15.10
|
15.55
|
15.52
|
15.55
|
3,178,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|