|
|
Closing price on 8/1/2024
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
15.95 |
| Volume |
6,195,900 |
| Split-adjusted Price |
15.95 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-1.15 / -6.73%
|
17.10
|
17.15
|
15.95
|
15.95
|
16.20
|
15.95
|
6,195,900
|
|
|
7/31/2024
|
-0.65 / -3.66%
|
17.75
|
17.80
|
16.80
|
17.10
|
17.33
|
17.10
|
2,462,300
|
|
|
7/30/2024
|
-0.15 / -0.84%
|
17.90
|
18.45
|
17.45
|
17.75
|
17.94
|
17.75
|
3,529,300
|
|
|
7/29/2024
|
+0.55 / +3.17%
|
17.45
|
18.00
|
17.40
|
17.90
|
17.81
|
17.90
|
2,951,800
|
|
|
7/26/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.10
|
17.35
|
17.25
|
17.35
|
1,742,600
|
|
|
7/25/2024
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.10
|
17.35
|
17.30
|
17.35
|
2,104,600
|
|
|
7/24/2024
|
+0.45 / +2.66%
|
16.90
|
17.55
|
16.90
|
17.35
|
17.25
|
17.35
|
2,868,800
|
|
|
7/23/2024
|
+0.25 / +1.50%
|
16.80
|
17.65
|
16.80
|
16.90
|
17.23
|
16.90
|
4,102,100
|
|
|
7/22/2024
|
-1.15 / -6.46%
|
17.50
|
17.70
|
16.60
|
16.65
|
16.89
|
16.65
|
5,354,900
|
|
|
7/19/2024
|
-1.15 / -6.07%
|
19.00
|
19.00
|
17.80
|
17.80
|
18.11
|
17.80
|
3,320,600
|
|
|
7/18/2024
|
+0.35 / +1.88%
|
18.30
|
19.00
|
17.50
|
18.95
|
18.00
|
18.95
|
6,182,500
|
|
|
7/17/2024
|
-1.40 / -7.00%
|
19.80
|
19.80
|
18.60
|
18.60
|
18.89
|
18.60
|
12,570,900
|
|
|
7/16/2024
|
-1.20 / -5.66%
|
21.25
|
21.35
|
19.75
|
20.00
|
20.40
|
20.00
|
6,046,700
|
|
|
7/15/2024
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.65
|
21.20
|
20.98
|
21.20
|
2,512,100
|
|
|
7/12/2024
|
-0.10 / -0.48%
|
21.20
|
21.50
|
20.55
|
20.90
|
20.96
|
20.90
|
2,857,000
|
|
|
7/11/2024
|
-0.20 / -0.94%
|
21.50
|
21.65
|
20.60
|
21.00
|
21.05
|
21.00
|
4,055,300
|
|
|
7/10/2024
|
-0.65 / -2.97%
|
21.65
|
22.10
|
21.00
|
21.20
|
21.36
|
21.20
|
7,035,800
|
|
|
7/9/2024
|
-0.05 / -0.23%
|
22.50
|
22.50
|
21.00
|
21.85
|
21.93
|
21.85
|
6,020,900
|
|
|
7/8/2024
|
+1.40 / +6.83%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.71
|
21.90
|
6,586,100
|
|
|
7/5/2024
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.35
|
20.50
|
20.22
|
20.50
|
11,104,200
|
|
|
7/4/2024
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.85
|
19.20
|
19.06
|
19.20
|
2,342,100
|
|
|
7/3/2024
|
+0.70 / +3.80%
|
18.65
|
19.40
|
18.50
|
19.10
|
19.10
|
19.10
|
6,102,000
|
|
|
7/2/2024
|
-0.10 / -0.54%
|
18.50
|
18.85
|
18.20
|
18.40
|
18.50
|
18.40
|
2,268,100
|
|
|
7/1/2024
|
-0.25 / -1.33%
|
19.20
|
19.20
|
18.00
|
18.50
|
18.36
|
18.50
|
3,529,600
|
|
|
6/28/2024
|
+0.05 / +0.27%
|
18.95
|
19.35
|
18.40
|
18.75
|
18.92
|
18.75
|
4,788,100
|
|
|
6/27/2024
|
-0.65 / -3.36%
|
19.30
|
19.30
|
18.60
|
18.70
|
18.86
|
18.70
|
2,812,200
|
|
|
6/26/2024
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.80
|
19.35
|
19.36
|
19.35
|
2,827,900
|
|
|
6/25/2024
|
+0.85 / +4.59%
|
18.60
|
19.65
|
18.20
|
19.35
|
19.11
|
19.35
|
5,945,300
|
|
|
6/24/2024
|
-0.55 / -2.89%
|
19.40
|
19.80
|
18.10
|
18.50
|
18.91
|
18.50
|
5,618,000
|
|
|
6/21/2024
|
+0.15 / +0.79%
|
18.95
|
19.35
|
18.60
|
19.05
|
18.94
|
19.05
|
2,762,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|