|
|
Closing price on 7/7/2025
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
2,814,600 |
| Split-adjusted Price |
13.96 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2025
|
+0.25 / +1.69%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.91
|
13.96
|
2,814,600
|
|
|
7/4/2025
|
-0.10 / -0.67%
|
14.85
|
15.00
|
14.70
|
14.75
|
14.77
|
13.73
|
1,259,900
|
|
|
7/3/2025
|
+0.25 / +1.71%
|
14.60
|
15.20
|
14.45
|
14.85
|
14.87
|
13.82
|
5,171,300
|
|
|
7/2/2025
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.51
|
13.59
|
1,010,500
|
|
|
7/1/2025
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.35
|
14.50
|
14.48
|
13.50
|
1,231,700
|
|
|
6/30/2025
|
+0.15 / +1.04%
|
14.45
|
14.85
|
14.45
|
14.60
|
14.63
|
13.59
|
1,841,900
|
|
|
6/27/2025
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.40
|
14.45
|
14.48
|
13.45
|
975,200
|
|
|
6/26/2025
|
+0.20 / +1.39%
|
14.35
|
14.55
|
14.25
|
14.55
|
14.36
|
13.54
|
1,061,500
|
|
|
6/25/2025
|
-0.10 / -0.69%
|
14.45
|
14.60
|
14.25
|
14.35
|
14.42
|
13.36
|
1,260,100
|
|
|
6/24/2025
|
-0.45 / -3.02%
|
14.70
|
14.80
|
14.45
|
14.45
|
14.56
|
13.45
|
2,863,200
|
|
|
6/23/2025
|
+0.20 / +1.36%
|
15.10
|
15.40
|
14.85
|
14.90
|
15.14
|
13.87
|
3,987,300
|
|
|
6/20/2025
|
+0.20 / +1.38%
|
14.60
|
14.85
|
14.55
|
14.70
|
14.71
|
13.68
|
1,268,800
|
|
|
6/19/2025
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.45
|
14.50
|
14.58
|
13.50
|
1,944,900
|
|
|
6/18/2025
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.70
|
14.85
|
14.88
|
13.82
|
2,149,400
|
|
|
6/17/2025
|
-0.45 / -2.96%
|
15.35
|
15.35
|
14.75
|
14.75
|
14.90
|
13.73
|
2,371,900
|
|
|
6/16/2025
|
+0.55 / +3.75%
|
15.15
|
15.65
|
15.15
|
15.20
|
15.38
|
14.15
|
3,567,700
|
|
|
6/13/2025
|
+0.40 / +2.81%
|
14.35
|
14.85
|
14.30
|
14.65
|
14.65
|
13.64
|
4,948,600
|
|
|
6/12/2025
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.15
|
14.25
|
14.29
|
13.26
|
988,300
|
|
|
6/11/2025
|
+0.35 / +2.53%
|
13.95
|
14.50
|
13.90
|
14.20
|
14.20
|
13.22
|
1,866,800
|
|
|
6/10/2025
|
+0.05 / +0.36%
|
13.75
|
14.00
|
13.75
|
13.85
|
13.89
|
12.89
|
893,000
|
|
|
6/9/2025
|
-0.40 / -2.82%
|
14.35
|
14.35
|
13.75
|
13.80
|
14.00
|
12.85
|
2,131,600
|
|
|
6/6/2025
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.15
|
14.20
|
14.24
|
13.22
|
1,330,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|