|
|
Closing price on 5/8/2026
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
818,800 |
| Split-adjusted Price |
12.45 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.10 / -0.80%
|
12.60
|
12.65
|
12.40
|
12.45
|
12.51
|
12.45
|
818,800
|
|
|
5/7/2026
|
-0.15 / -1.18%
|
12.75
|
12.90
|
12.55
|
12.55
|
12.76
|
12.55
|
1,045,700
|
|
|
5/6/2026
|
+0.25 / +2.01%
|
12.55
|
12.70
|
12.55
|
12.70
|
12.64
|
12.70
|
719,300
|
|
|
5/5/2026
|
-0.10 / -0.80%
|
12.55
|
12.65
|
12.40
|
12.45
|
12.49
|
12.45
|
744,300
|
|
|
5/4/2026
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.58
|
12.55
|
598,800
|
|
|
4/29/2026
|
+0.15 / +1.20%
|
12.45
|
12.60
|
12.25
|
12.60
|
12.41
|
12.60
|
873,900
|
|
|
4/28/2026
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.35
|
12.45
|
12.49
|
12.45
|
872,000
|
|
|
4/24/2026
|
-0.15 / -1.18%
|
12.85
|
12.85
|
12.55
|
12.60
|
12.67
|
12.60
|
637,300
|
|
|
4/23/2026
|
+0.10 / +0.79%
|
12.75
|
12.80
|
12.40
|
12.75
|
12.62
|
12.75
|
1,620,300
|
|
|
4/22/2026
|
-0.15 / -1.17%
|
12.80
|
12.90
|
12.65
|
12.65
|
12.73
|
12.65
|
663,000
|
|
|
4/21/2026
|
-0.15 / -1.16%
|
12.95
|
13.05
|
12.75
|
12.80
|
12.89
|
12.80
|
1,051,400
|
|
|
4/20/2026
|
-0.10 / -0.77%
|
13.15
|
13.15
|
12.90
|
12.95
|
12.97
|
12.95
|
718,700
|
|
|
4/17/2026
|
+0.15 / +1.16%
|
12.90
|
13.10
|
12.85
|
13.05
|
12.98
|
13.05
|
1,314,500
|
|
|
4/16/2026
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.97
|
12.90
|
1,491,800
|
|
|
4/15/2026
|
0.00 / 0.00%
|
12.85
|
13.05
|
12.80
|
12.85
|
12.93
|
12.85
|
935,100
|
|
|
4/14/2026
|
-0.05 / -0.39%
|
13.00
|
13.10
|
12.75
|
12.85
|
12.84
|
12.85
|
811,900
|
|
|
4/13/2026
|
-0.15 / -1.15%
|
12.90
|
13.00
|
12.75
|
12.90
|
12.86
|
12.90
|
876,100
|
|
|
4/10/2026
|
+0.30 / +2.35%
|
12.90
|
13.20
|
12.75
|
13.05
|
13.01
|
13.05
|
1,521,900
|
|
|
4/9/2026
|
-0.15 / -1.16%
|
12.90
|
12.90
|
12.65
|
12.75
|
12.78
|
12.75
|
947,000
|
|
|
4/8/2026
|
+0.50 / +4.03%
|
12.80
|
13.00
|
12.40
|
12.90
|
12.77
|
12.90
|
1,928,800
|
|
|
4/7/2026
|
+0.15 / +1.22%
|
12.55
|
12.55
|
12.20
|
12.40
|
12.37
|
12.40
|
764,800
|
|
|
4/6/2026
|
-0.25 / -2.00%
|
12.50
|
12.55
|
12.25
|
12.25
|
12.37
|
12.25
|
1,278,500
|
|
|
4/3/2026
|
-0.15 / -1.19%
|
12.65
|
12.80
|
12.50
|
12.50
|
12.59
|
12.50
|
827,700
|
|
|
4/2/2026
|
-0.15 / -1.17%
|
12.80
|
12.80
|
12.50
|
12.65
|
12.65
|
12.65
|
1,132,200
|
|
|
4/1/2026
|
+0.20 / +1.59%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.81
|
12.80
|
1,270,400
|
|
|
3/31/2026
|
-0.05 / -0.40%
|
12.75
|
12.80
|
12.60
|
12.60
|
12.70
|
12.60
|
956,900
|
|
|
3/30/2026
|
-0.30 / -2.32%
|
12.85
|
12.85
|
12.55
|
12.65
|
12.68
|
12.65
|
1,390,700
|
|
|
3/27/2026
|
+0.20 / +1.57%
|
12.60
|
13.00
|
12.60
|
12.95
|
12.83
|
12.95
|
1,288,600
|
|
|
3/26/2026
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.45
|
12.75
|
12.63
|
12.75
|
1,253,000
|
|
|
3/25/2026
|
+0.35 / +2.80%
|
12.60
|
12.85
|
12.60
|
12.85
|
12.78
|
12.85
|
1,439,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|