|
|
Closing price on 12/4/2024
|
|
| Open |
15.65 |
| High |
16.00 |
| Low |
15.55 |
| Volume |
3,037,000 |
| Split-adjusted Price |
16.00 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2024
|
+0.20 / +1.34%
|
15.05
|
15.15
|
14.95
|
15.10
|
15.06
|
15.10
|
1,564,600
|
|
|
11/25/2024
|
+0.10 / +0.68%
|
14.85
|
15.25
|
14.80
|
14.90
|
15.02
|
14.90
|
1,223,800
|
|
|
11/22/2024
|
-0.30 / -1.99%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.98
|
14.80
|
1,597,800
|
|
|
11/21/2024
|
+0.35 / +2.37%
|
14.80
|
15.30
|
14.75
|
15.10
|
15.05
|
15.10
|
1,621,600
|
|
|
11/20/2024
|
+0.25 / +1.72%
|
14.55
|
15.20
|
14.30
|
14.75
|
14.78
|
14.75
|
2,541,300
|
|
|
11/19/2024
|
-0.90 / -5.84%
|
15.60
|
16.00
|
14.40
|
14.50
|
15.24
|
14.50
|
3,736,200
|
|
|
11/18/2024
|
-0.45 / -2.84%
|
15.70
|
15.85
|
15.30
|
15.40
|
15.54
|
15.40
|
3,465,700
|
|
|
11/15/2024
|
-0.95 / -5.65%
|
16.75
|
16.75
|
15.80
|
15.85
|
16.10
|
15.85
|
5,028,300
|
|
|
11/14/2024
|
0.00 / 0.00%
|
16.95
|
17.60
|
16.45
|
16.80
|
16.99
|
16.80
|
5,766,500
|
|
|
11/13/2024
|
+0.80 / +5.00%
|
16.05
|
16.95
|
15.75
|
16.80
|
16.35
|
16.80
|
5,643,800
|
|
|
11/12/2024
|
+0.25 / +1.59%
|
16.35
|
16.40
|
15.90
|
16.00
|
16.11
|
16.00
|
3,688,500
|
|
|
11/11/2024
|
+1.00 / +6.78%
|
14.70
|
15.75
|
14.70
|
15.75
|
15.58
|
15.75
|
4,607,800
|
|
|
11/8/2024
|
+0.05 / +0.34%
|
14.80
|
15.10
|
14.65
|
14.75
|
14.88
|
14.75
|
1,951,500
|
|
|
11/7/2024
|
-0.15 / -1.01%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.65
|
14.70
|
1,264,800
|
|
|
11/6/2024
|
+0.70 / +4.95%
|
14.15
|
14.90
|
14.15
|
14.85
|
14.55
|
14.85
|
2,148,000
|
|
|
11/5/2024
|
+0.25 / +1.80%
|
13.90
|
14.25
|
13.80
|
14.15
|
14.12
|
14.15
|
999,100
|
|
|
11/4/2024
|
+0.10 / +0.72%
|
13.80
|
14.05
|
13.60
|
13.90
|
13.80
|
13.90
|
811,600
|
|
|
11/1/2024
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.90
|
13.80
|
563,500
|
|
|
10/31/2024
|
+0.05 / +0.36%
|
13.90
|
14.20
|
13.85
|
14.10
|
14.02
|
14.10
|
468,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|