|
|
Closing price on 10/30/2024
|
|
| Open |
14.20 |
| High |
14.35 |
| Low |
13.90 |
| Volume |
776,900 |
| Split-adjusted Price |
14.05 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
-0.20 / -1.40%
|
14.20
|
14.35
|
13.90
|
14.05
|
14.09
|
14.05
|
776,900
|
|
|
10/29/2024
|
+0.25 / +1.79%
|
14.15
|
14.40
|
14.00
|
14.25
|
14.17
|
14.25
|
1,130,700
|
|
|
10/28/2024
|
+0.40 / +2.94%
|
13.75
|
14.00
|
13.65
|
14.00
|
13.83
|
14.00
|
1,145,700
|
|
|
10/25/2024
|
+0.05 / +0.37%
|
13.55
|
13.65
|
13.30
|
13.60
|
13.46
|
13.60
|
1,374,000
|
|
|
10/24/2024
|
-0.25 / -1.81%
|
13.85
|
13.95
|
13.55
|
13.55
|
13.67
|
13.55
|
1,254,300
|
|
|
10/23/2024
|
-0.20 / -1.43%
|
14.10
|
14.15
|
13.65
|
13.80
|
13.79
|
13.80
|
1,305,600
|
|
|
10/22/2024
|
-0.10 / -0.71%
|
14.10
|
14.45
|
13.85
|
14.00
|
14.13
|
14.00
|
1,739,800
|
|
|
10/21/2024
|
-1.05 / -6.93%
|
15.15
|
15.15
|
14.10
|
14.10
|
14.49
|
14.10
|
3,783,100
|
|
|
10/18/2024
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.15
|
15.15
|
15.28
|
15.15
|
721,200
|
|
|
10/17/2024
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.10
|
15.35
|
15.24
|
15.35
|
923,000
|
|
|
10/16/2024
|
-0.15 / -0.97%
|
15.45
|
15.60
|
15.25
|
15.30
|
15.37
|
15.30
|
980,500
|
|
|
10/15/2024
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.35
|
15.45
|
15.54
|
15.45
|
990,600
|
|
|
10/14/2024
|
-0.05 / -0.32%
|
15.90
|
16.05
|
15.75
|
15.75
|
15.86
|
15.75
|
1,365,500
|
|
|
10/11/2024
|
+0.40 / +2.60%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.71
|
15.80
|
2,529,700
|
|
|
10/10/2024
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.38
|
15.40
|
1,117,300
|
|
|
10/9/2024
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.40
|
15.40
|
15.46
|
15.40
|
666,400
|
|
|
10/8/2024
|
+0.05 / +0.33%
|
15.35
|
15.70
|
15.20
|
15.40
|
15.39
|
15.40
|
2,429,900
|
|
|
10/7/2024
|
+0.15 / +0.99%
|
15.50
|
15.50
|
15.20
|
15.35
|
15.29
|
15.35
|
754,900
|
|
|
10/4/2024
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.15
|
15.20
|
15.24
|
15.20
|
1,456,300
|
|
|
10/3/2024
|
-0.45 / -2.84%
|
15.85
|
16.00
|
15.40
|
15.40
|
15.66
|
15.40
|
2,951,400
|
|
|
10/2/2024
|
-0.05 / -0.31%
|
15.70
|
16.15
|
15.65
|
15.85
|
15.93
|
15.85
|
1,391,500
|
|
|
10/1/2024
|
+0.25 / +1.60%
|
15.85
|
16.05
|
15.65
|
15.90
|
15.86
|
15.90
|
2,466,800
|
|
|
9/30/2024
|
-0.40 / -2.49%
|
16.00
|
16.05
|
15.65
|
15.65
|
15.79
|
15.65
|
2,197,900
|
|
|
9/27/2024
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.95
|
16.05
|
16.08
|
16.05
|
1,533,700
|
|
|
9/26/2024
|
+0.25 / +1.56%
|
16.05
|
16.75
|
16.00
|
16.25
|
16.41
|
16.25
|
3,795,400
|
|
|
9/25/2024
|
+0.40 / +2.56%
|
15.90
|
16.05
|
15.60
|
16.00
|
15.85
|
16.00
|
2,364,700
|
|
|
9/24/2024
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.55
|
15.60
|
15.60
|
15.60
|
906,100
|
|
|
9/23/2024
|
-0.30 / -1.88%
|
15.85
|
15.95
|
15.60
|
15.65
|
15.72
|
15.65
|
1,296,700
|
|
|
9/20/2024
|
-0.05 / -0.31%
|
16.20
|
16.25
|
15.90
|
15.95
|
16.06
|
15.95
|
1,331,600
|
|
|
9/19/2024
|
+0.25 / +1.59%
|
15.75
|
16.20
|
15.55
|
16.00
|
15.85
|
16.00
|
1,728,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|