|
|
Closing price on 5/29/2024
|
|
| Open |
16.80 |
| High |
17.65 |
| Low |
16.50 |
| Volume |
6,915,600 |
| Split-adjusted Price |
15.96 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.65 / +3.94%
|
16.80
|
17.65
|
16.50
|
17.15
|
17.26
|
15.96
|
6,915,600
|
|
|
5/28/2024
|
+0.40 / +2.48%
|
16.50
|
16.80
|
16.25
|
16.50
|
16.45
|
15.36
|
2,565,300
|
|
|
5/27/2024
|
+0.15 / +0.94%
|
15.95
|
16.90
|
15.95
|
16.10
|
16.23
|
14.99
|
3,257,300
|
|
|
5/24/2024
|
-0.05 / -0.31%
|
15.90
|
16.70
|
15.30
|
15.95
|
16.04
|
14.85
|
5,118,900
|
|
|
5/23/2024
|
-0.40 / -2.44%
|
16.20
|
16.60
|
15.80
|
16.00
|
16.14
|
14.89
|
4,086,100
|
|
|
5/22/2024
|
+0.05 / +0.31%
|
16.85
|
17.20
|
16.20
|
16.40
|
16.68
|
15.27
|
3,631,900
|
|
|
5/21/2024
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.05
|
16.35
|
15.96
|
15.22
|
5,584,000
|
|
|
5/20/2024
|
+0.20 / +1.32%
|
15.15
|
15.55
|
15.00
|
15.30
|
15.23
|
14.24
|
3,061,500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
15.20
|
15.45
|
14.65
|
15.10
|
15.09
|
14.06
|
3,999,900
|
|
|
5/16/2024
|
+0.15 / +1.00%
|
15.30
|
15.75
|
15.00
|
15.10
|
15.31
|
14.06
|
4,078,800
|
|
|
5/15/2024
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.85
|
14.95
|
14.80
|
13.92
|
6,210,200
|
|
|
5/14/2024
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.55
|
14.00
|
13.83
|
13.03
|
2,862,100
|
|
|
5/13/2024
|
+0.90 / +6.98%
|
13.05
|
13.80
|
12.95
|
13.80
|
13.55
|
12.85
|
8,486,500
|
|
|
5/10/2024
|
+0.20 / +1.57%
|
13.05
|
13.25
|
12.75
|
12.90
|
12.96
|
12.01
|
4,397,800
|
|
|
5/9/2024
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.95
|
12.70
|
12.42
|
11.82
|
6,290,000
|
|
|
5/8/2024
|
+0.75 / +6.73%
|
11.20
|
11.90
|
11.00
|
11.90
|
11.77
|
11.08
|
5,995,400
|
|
|
5/7/2024
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.05
|
11.15
|
11.15
|
10.38
|
1,004,000
|
|
|
5/6/2024
|
+0.45 / +4.23%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.95
|
10.33
|
1,548,500
|
|
|
5/3/2024
|
+0.10 / +0.95%
|
10.60
|
10.75
|
10.55
|
10.65
|
10.61
|
9.91
|
765,900
|
|
|
5/2/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.45
|
10.55
|
10.52
|
9.82
|
364,200
|
|
|
4/26/2024
|
+0.25 / +2.42%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.51
|
9.87
|
1,015,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.35
|
10.33
|
9.63
|
475,600
|
|
|
4/24/2024
|
+0.40 / +4.02%
|
9.95
|
10.40
|
9.95
|
10.35
|
10.19
|
9.63
|
665,200
|
|
|
4/23/2024
|
-0.10 / -1.00%
|
10.05
|
10.10
|
9.90
|
9.95
|
9.98
|
9.26
|
672,100
|
|
|
4/22/2024
|
+0.15 / +1.52%
|
10.00
|
10.15
|
9.96
|
10.05
|
10.01
|
9.35
|
795,000
|
|
|
4/19/2024
|
-0.30 / -2.94%
|
10.15
|
10.20
|
9.81
|
9.90
|
9.97
|
9.22
|
1,681,900
|
|
|
4/17/2024
|
-0.20 / -1.92%
|
10.50
|
10.65
|
10.20
|
10.20
|
10.40
|
9.49
|
535,700
|
|
|
4/16/2024
|
-0.35 / -3.26%
|
10.70
|
10.80
|
10.05
|
10.40
|
10.38
|
9.68
|
1,769,000
|
|
|
4/15/2024
|
-0.80 / -6.93%
|
11.60
|
11.60
|
10.75
|
10.75
|
11.11
|
10.01
|
1,501,300
|
|
|
4/12/2024
|
+0.25 / +2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.43
|
10.75
|
701,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|