|
|
Closing price on 9/26/2024
|
|
| Open |
16.05 |
| High |
16.75 |
| Low |
16.00 |
| Volume |
3,795,400 |
| Split-adjusted Price |
16.25 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
+0.25 / +1.56%
|
16.05
|
16.75
|
16.00
|
16.25
|
16.41
|
16.25
|
3,795,400
|
|
|
9/25/2024
|
+0.40 / +2.56%
|
15.90
|
16.05
|
15.60
|
16.00
|
15.85
|
16.00
|
2,364,700
|
|
|
9/24/2024
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.55
|
15.60
|
15.60
|
15.60
|
906,100
|
|
|
9/23/2024
|
-0.30 / -1.88%
|
15.85
|
15.95
|
15.60
|
15.65
|
15.72
|
15.65
|
1,296,700
|
|
|
9/20/2024
|
-0.05 / -0.31%
|
16.20
|
16.25
|
15.90
|
15.95
|
16.06
|
15.95
|
1,331,600
|
|
|
9/19/2024
|
+0.25 / +1.59%
|
15.75
|
16.20
|
15.55
|
16.00
|
15.85
|
16.00
|
1,728,900
|
|
|
9/18/2024
|
+0.10 / +0.64%
|
15.65
|
15.90
|
15.55
|
15.75
|
15.72
|
15.75
|
1,023,800
|
|
|
9/17/2024
|
+0.20 / +1.29%
|
15.40
|
15.70
|
14.80
|
15.65
|
15.26
|
15.65
|
1,911,600
|
|
|
9/16/2024
|
-0.35 / -2.22%
|
15.70
|
15.85
|
15.35
|
15.45
|
15.54
|
15.45
|
969,600
|
|
|
9/13/2024
|
+0.05 / +0.32%
|
15.75
|
15.90
|
15.70
|
15.80
|
15.77
|
15.80
|
555,600
|
|
|
9/12/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.75
|
15.75
|
15.86
|
15.75
|
748,000
|
|
|
9/11/2024
|
-0.40 / -2.48%
|
16.15
|
16.15
|
15.35
|
15.75
|
15.63
|
15.75
|
2,335,500
|
|
|
9/10/2024
|
-0.05 / -0.31%
|
16.40
|
16.40
|
15.90
|
16.15
|
16.09
|
16.15
|
1,234,400
|
|
|
9/9/2024
|
-0.35 / -2.11%
|
16.25
|
16.45
|
16.10
|
16.20
|
16.24
|
16.20
|
1,229,100
|
|
|
9/6/2024
|
+0.05 / +0.30%
|
16.45
|
16.55
|
16.25
|
16.55
|
16.41
|
16.55
|
1,043,500
|
|
|
9/5/2024
|
-0.30 / -1.79%
|
16.90
|
17.10
|
16.45
|
16.50
|
16.71
|
16.50
|
1,131,300
|
|
|
9/4/2024
|
+0.45 / +2.75%
|
16.20
|
17.05
|
16.10
|
16.80
|
16.68
|
16.80
|
2,765,100
|
|
|
8/30/2024
|
+0.20 / +1.24%
|
16.25
|
16.60
|
16.15
|
16.35
|
16.33
|
16.35
|
1,236,900
|
|
|
8/29/2024
|
-0.35 / -2.12%
|
16.45
|
16.70
|
16.05
|
16.15
|
16.36
|
16.15
|
1,817,500
|
|
|
8/28/2024
|
-0.40 / -2.37%
|
16.85
|
17.00
|
16.35
|
16.50
|
16.59
|
16.50
|
2,512,700
|
|
|
8/27/2024
|
-0.25 / -1.46%
|
17.20
|
17.35
|
16.85
|
16.90
|
17.07
|
16.90
|
1,773,300
|
|
|
8/26/2024
|
+0.25 / +1.48%
|
17.10
|
17.35
|
16.90
|
17.15
|
17.11
|
17.15
|
2,440,800
|
|
|
8/23/2024
|
-0.10 / -0.59%
|
17.00
|
17.25
|
16.85
|
16.90
|
16.97
|
16.90
|
1,979,000
|
|
|
8/22/2024
|
-0.15 / -0.87%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.10
|
17.00
|
1,777,100
|
|
|
8/21/2024
|
-0.15 / -0.87%
|
17.40
|
17.70
|
17.05
|
17.15
|
17.29
|
17.15
|
3,181,600
|
|
|
8/20/2024
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.04
|
17.30
|
3,037,300
|
|
|
8/19/2024
|
+0.10 / +0.58%
|
17.10
|
17.35
|
17.00
|
17.20
|
17.17
|
17.20
|
2,944,800
|
|
|
8/16/2024
|
+1.10 / +6.88%
|
16.20
|
17.10
|
16.10
|
17.10
|
16.80
|
17.10
|
4,574,200
|
|
|
8/15/2024
|
-0.30 / -1.84%
|
16.40
|
16.45
|
15.80
|
16.00
|
16.06
|
16.00
|
2,075,200
|
|
|
8/14/2024
|
-0.50 / -2.98%
|
16.80
|
16.95
|
16.25
|
16.30
|
16.46
|
16.30
|
2,166,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|