|
|
Closing price on 5/16/2025
|
|
| Open |
13.95 |
| High |
14.25 |
| Low |
13.95 |
| Volume |
2,734,400 |
| Split-adjusted Price |
14.10 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
+0.20 / +1.44%
|
13.95
|
14.25
|
13.95
|
14.10
|
14.12
|
14.10
|
2,734,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.75
|
13.90
|
13.84
|
13.90
|
1,693,900
|
|
|
5/14/2025
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.91
|
13.90
|
1,848,500
|
|
|
5/13/2025
|
-0.10 / -0.71%
|
14.30
|
14.35
|
13.95
|
14.00
|
14.10
|
14.00
|
1,783,400
|
|
|
5/12/2025
|
+0.25 / +1.81%
|
13.85
|
14.25
|
13.75
|
14.10
|
14.05
|
14.10
|
2,028,400
|
|
|
5/9/2025
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.85
|
13.85
|
13.91
|
13.85
|
1,035,200
|
|
|
5/8/2025
|
+0.20 / +1.46%
|
13.75
|
14.20
|
13.75
|
13.90
|
13.99
|
13.90
|
1,949,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.82
|
13.70
|
1,811,700
|
|
|
5/6/2025
|
-0.35 / -2.49%
|
14.15
|
14.15
|
13.60
|
13.70
|
13.86
|
13.70
|
2,240,400
|
|
|
5/5/2025
|
+0.25 / +1.81%
|
14.05
|
14.30
|
13.85
|
14.05
|
14.06
|
14.05
|
2,218,000
|
|
|
4/29/2025
|
+0.50 / +3.76%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.64
|
13.80
|
1,924,700
|
|
|
4/28/2025
|
-0.50 / -3.62%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.32
|
13.30
|
2,678,400
|
|
|
4/25/2025
|
-0.20 / -1.43%
|
14.00
|
14.45
|
13.60
|
13.80
|
13.91
|
13.80
|
3,612,400
|
|
|
4/24/2025
|
+0.10 / +0.72%
|
14.05
|
14.50
|
13.80
|
14.00
|
14.12
|
14.00
|
3,015,100
|
|
|
4/23/2025
|
+0.40 / +2.96%
|
13.80
|
14.20
|
13.75
|
13.90
|
13.92
|
13.90
|
2,745,400
|
|
|
4/22/2025
|
+0.70 / +5.47%
|
12.60
|
13.65
|
12.40
|
13.50
|
13.11
|
13.50
|
5,076,400
|
|
|
4/21/2025
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.45
|
12.80
|
12.80
|
12.80
|
1,922,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.00
|
13.10
|
13.25
|
13.10
|
2,024,400
|
|
|
4/17/2025
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.85
|
13.10
|
13.01
|
13.10
|
1,279,700
|
|
|
4/16/2025
|
-0.45 / -3.30%
|
13.70
|
13.70
|
12.95
|
13.20
|
13.26
|
13.20
|
1,642,500
|
|
|
4/15/2025
|
+0.40 / +3.02%
|
13.40
|
13.95
|
13.20
|
13.65
|
13.57
|
13.65
|
2,737,500
|
|
|
4/14/2025
|
+0.85 / +6.85%
|
12.50
|
13.25
|
12.40
|
13.25
|
12.95
|
13.25
|
1,786,100
|
|
|
4/11/2025
|
+0.40 / +3.33%
|
12.80
|
12.80
|
11.20
|
12.40
|
12.17
|
12.40
|
3,389,300
|
|
|
4/10/2025
|
+0.75 / +6.67%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
450,500
|
|
|
4/9/2025
|
-0.80 / -6.64%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
801,200
|
|
|
4/8/2025
|
-0.90 / -6.95%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
430,400
|
|
|
4/4/2025
|
-0.95 / -6.83%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
1,032,500
|
|
|
4/3/2025
|
-1.00 / -6.71%
|
13.90
|
14.30
|
13.90
|
13.90
|
13.93
|
13.90
|
1,935,300
|
|
|
4/2/2025
|
+0.05 / +0.34%
|
14.95
|
15.15
|
14.90
|
14.90
|
14.97
|
14.90
|
919,900
|
|
|
4/1/2025
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.80
|
14.85
|
14.94
|
14.85
|
765,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|