|
|
Closing price on 6/5/2025
|
|
| Open |
14.40 |
| High |
14.55 |
| Low |
14.20 |
| Volume |
1,580,800 |
| Split-adjusted Price |
13.22 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.30 / -2.07%
|
14.40
|
14.55
|
14.20
|
14.20
|
14.32
|
13.22
|
1,580,800
|
|
|
6/4/2025
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.45
|
13.50
|
2,060,700
|
|
|
6/3/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.25
|
14.30
|
14.35
|
13.31
|
1,913,900
|
|
|
6/2/2025
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.22
|
13.31
|
1,512,700
|
|
|
5/30/2025
|
-0.35 / -2.42%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.25
|
13.12
|
2,792,200
|
|
|
5/29/2025
|
-0.60 / -3.99%
|
15.10
|
15.20
|
14.45
|
14.45
|
14.70
|
13.45
|
4,192,100
|
|
|
5/28/2025
|
-0.25 / -1.63%
|
15.30
|
15.55
|
15.00
|
15.05
|
15.20
|
14.01
|
3,305,400
|
|
|
5/27/2025
|
+0.50 / +3.38%
|
15.05
|
15.80
|
14.90
|
15.30
|
15.43
|
14.24
|
4,696,900
|
|
|
5/26/2025
|
+0.95 / +6.86%
|
13.90
|
14.80
|
13.65
|
14.80
|
14.58
|
13.78
|
7,114,300
|
|
|
5/23/2025
|
+0.05 / +0.36%
|
13.85
|
14.05
|
13.70
|
13.85
|
13.86
|
12.89
|
1,193,300
|
|
|
5/22/2025
|
-0.15 / -1.08%
|
13.80
|
14.15
|
13.70
|
13.80
|
13.94
|
12.85
|
3,312,800
|
|
|
5/21/2025
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.80
|
13.95
|
13.89
|
12.98
|
1,503,800
|
|
|
5/20/2025
|
+0.25 / +1.82%
|
13.85
|
14.30
|
13.60
|
14.00
|
14.08
|
13.03
|
2,775,200
|
|
|
5/19/2025
|
-0.35 / -2.48%
|
13.90
|
14.00
|
13.75
|
13.75
|
13.85
|
12.80
|
1,646,100
|
|
|
5/16/2025
|
+0.20 / +1.44%
|
13.95
|
14.25
|
13.95
|
14.10
|
14.12
|
13.12
|
2,734,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.75
|
13.90
|
13.84
|
12.94
|
1,693,900
|
|
|
5/14/2025
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.91
|
12.94
|
1,848,500
|
|
|
5/13/2025
|
-0.10 / -0.71%
|
14.30
|
14.35
|
13.95
|
14.00
|
14.10
|
13.03
|
1,783,400
|
|
|
5/12/2025
|
+0.25 / +1.81%
|
13.85
|
14.25
|
13.75
|
14.10
|
14.05
|
13.12
|
2,028,400
|
|
|
5/9/2025
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.85
|
13.85
|
13.91
|
12.89
|
1,035,200
|
|
|
5/8/2025
|
+0.20 / +1.46%
|
13.75
|
14.20
|
13.75
|
13.90
|
13.99
|
12.94
|
1,949,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.82
|
12.75
|
1,811,700
|
|
|
5/6/2025
|
-0.35 / -2.49%
|
14.15
|
14.15
|
13.60
|
13.70
|
13.86
|
12.75
|
2,240,400
|
|
|
5/5/2025
|
+0.25 / +1.81%
|
14.05
|
14.30
|
13.85
|
14.05
|
14.06
|
13.08
|
2,218,000
|
|
|
4/29/2025
|
+0.50 / +3.76%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.64
|
12.85
|
1,924,700
|
|
|
4/28/2025
|
-0.50 / -3.62%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.32
|
12.38
|
2,678,400
|
|
|
4/25/2025
|
-0.20 / -1.43%
|
14.00
|
14.45
|
13.60
|
13.80
|
13.91
|
12.85
|
3,612,400
|
|
|
4/24/2025
|
+0.10 / +0.72%
|
14.05
|
14.50
|
13.80
|
14.00
|
14.12
|
13.03
|
3,015,100
|
|
|
4/23/2025
|
+0.40 / +2.96%
|
13.80
|
14.20
|
13.75
|
13.90
|
13.92
|
12.94
|
2,745,400
|
|
|
4/22/2025
|
+0.70 / +5.47%
|
12.60
|
13.65
|
12.40
|
13.50
|
13.11
|
12.57
|
5,076,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:01 PM
|
|
|
|
|