|
|
Closing price on 2/29/2024
|
|
| Open |
12.15 |
| High |
12.20 |
| Low |
11.85 |
| Volume |
1,707,200 |
| Split-adjusted Price |
11.08 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.20 / -1.65%
|
12.15
|
12.20
|
11.85
|
11.90
|
11.93
|
11.08
|
1,707,200
|
|
|
2/28/2024
|
+0.05 / +0.41%
|
12.10
|
12.25
|
11.95
|
12.10
|
12.07
|
11.26
|
1,820,100
|
|
|
2/27/2024
|
-0.15 / -1.23%
|
12.30
|
12.30
|
12.00
|
12.05
|
12.06
|
11.22
|
1,424,400
|
|
|
2/26/2024
|
+0.35 / +2.95%
|
11.85
|
12.30
|
11.75
|
12.20
|
12.08
|
11.36
|
2,518,100
|
|
|
2/23/2024
|
-0.30 / -2.47%
|
12.15
|
12.35
|
11.80
|
11.85
|
12.08
|
11.03
|
2,407,700
|
|
|
2/22/2024
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.95
|
12.15
|
12.16
|
11.31
|
2,035,600
|
|
|
2/21/2024
|
-0.05 / -0.41%
|
12.10
|
12.30
|
11.95
|
12.05
|
12.10
|
11.22
|
1,028,200
|
|
|
2/20/2024
|
+0.05 / +0.41%
|
12.15
|
12.15
|
11.90
|
12.10
|
11.98
|
11.26
|
1,770,500
|
|
|
2/19/2024
|
-0.15 / -1.23%
|
12.20
|
12.45
|
12.05
|
12.05
|
12.22
|
11.22
|
1,788,200
|
|
|
2/16/2024
|
+0.15 / +1.24%
|
12.05
|
12.35
|
11.95
|
12.20
|
12.16
|
11.36
|
1,309,400
|
|
|
2/15/2024
|
-0.25 / -2.03%
|
12.60
|
12.60
|
12.00
|
12.05
|
12.18
|
11.22
|
1,765,400
|
|
|
2/7/2024
|
+0.30 / +2.50%
|
12.15
|
12.40
|
12.10
|
12.30
|
12.28
|
11.45
|
2,387,700
|
|
|
2/6/2024
|
+0.15 / +1.27%
|
11.85
|
12.05
|
11.85
|
12.00
|
11.94
|
11.17
|
1,091,800
|
|
|
2/5/2024
|
+0.20 / +1.72%
|
11.75
|
12.20
|
11.65
|
11.85
|
11.97
|
11.03
|
3,448,300
|
|
|
2/2/2024
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.45
|
11.65
|
11.70
|
10.84
|
1,561,300
|
|
|
2/1/2024
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.50
|
10.80
|
740,600
|
|
|
1/31/2024
|
-0.25 / -2.15%
|
11.65
|
11.70
|
11.35
|
11.40
|
11.47
|
10.61
|
1,428,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.45
|
11.65
|
11.54
|
10.84
|
1,229,400
|
|
|
1/29/2024
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.67
|
10.84
|
615,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.72
|
10.89
|
908,600
|
|
|
1/25/2024
|
-0.15 / -1.27%
|
11.90
|
11.95
|
11.70
|
11.70
|
11.80
|
10.89
|
782,000
|
|
|
1/24/2024
|
+0.20 / +1.72%
|
11.75
|
12.30
|
11.70
|
11.85
|
11.99
|
11.03
|
3,258,800
|
|
|
1/23/2024
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.45
|
11.65
|
11.62
|
10.84
|
851,100
|
|
|
1/22/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.45
|
11.60
|
11.53
|
10.80
|
1,168,000
|
|
|
1/19/2024
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.75
|
10.89
|
1,349,600
|
|
|
1/18/2024
|
+0.10 / +0.85%
|
11.85
|
12.10
|
11.65
|
11.80
|
11.91
|
10.98
|
2,865,900
|
|
|
1/17/2024
|
+0.30 / +2.63%
|
11.60
|
11.90
|
11.55
|
11.70
|
11.72
|
10.89
|
2,293,900
|
|
|
1/16/2024
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.25
|
11.40
|
11.35
|
10.61
|
557,400
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.30
|
11.30
|
11.48
|
10.52
|
1,063,900
|
|
|
1/12/2024
|
-0.30 / -2.59%
|
11.55
|
11.70
|
10.95
|
11.30
|
11.40
|
10.52
|
2,446,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|