|
|
Closing price on 1/31/2024
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.35 |
| Volume |
1,428,400 |
| Split-adjusted Price |
11.40 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.25 / -2.15%
|
11.65
|
11.70
|
11.35
|
11.40
|
11.47
|
11.40
|
1,428,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.45
|
11.65
|
11.54
|
11.65
|
1,229,400
|
|
|
1/29/2024
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.67
|
11.65
|
615,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.72
|
11.70
|
908,600
|
|
|
1/25/2024
|
-0.15 / -1.27%
|
11.90
|
11.95
|
11.70
|
11.70
|
11.80
|
11.70
|
782,000
|
|
|
1/24/2024
|
+0.20 / +1.72%
|
11.75
|
12.30
|
11.70
|
11.85
|
11.99
|
11.85
|
3,258,800
|
|
|
1/23/2024
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.45
|
11.65
|
11.62
|
11.65
|
851,100
|
|
|
1/22/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.45
|
11.60
|
11.53
|
11.60
|
1,168,000
|
|
|
1/19/2024
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.75
|
11.70
|
1,349,600
|
|
|
1/18/2024
|
+0.10 / +0.85%
|
11.85
|
12.10
|
11.65
|
11.80
|
11.91
|
11.80
|
2,865,900
|
|
|
1/17/2024
|
+0.30 / +2.63%
|
11.60
|
11.90
|
11.55
|
11.70
|
11.72
|
11.70
|
2,293,900
|
|
|
1/16/2024
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.25
|
11.40
|
11.35
|
11.40
|
557,400
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.30
|
11.30
|
11.48
|
11.30
|
1,063,900
|
|
|
1/12/2024
|
-0.30 / -2.59%
|
11.55
|
11.70
|
10.95
|
11.30
|
11.40
|
11.30
|
2,446,400
|
|
|
1/11/2024
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.55
|
11.60
|
11.67
|
11.60
|
1,082,100
|
|
|
1/10/2024
|
+0.40 / +3.51%
|
11.40
|
12.15
|
11.40
|
11.80
|
11.91
|
11.80
|
5,144,500
|
|
|
1/9/2024
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
1,073,500
|
|
|
1/8/2024
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.39
|
11.35
|
1,411,000
|
|
|
1/5/2024
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.35
|
11.40
|
11.41
|
11.40
|
1,063,000
|
|
|
1/4/2024
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.45
|
11.50
|
11.63
|
11.50
|
1,864,000
|
|
|
1/3/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.15
|
11.60
|
11.39
|
11.60
|
1,224,700
|
|
|
1/2/2024
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.37
|
11.30
|
1,316,900
|
|
|
12/29/2023
|
-0.15 / -1.30%
|
11.65
|
11.65
|
11.40
|
11.40
|
11.47
|
11.40
|
1,270,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.56
|
11.55
|
1,425,800
|
|
|
12/27/2023
|
-0.10 / -0.86%
|
11.70
|
11.75
|
11.40
|
11.55
|
11.58
|
11.55
|
1,657,600
|
|
|
12/26/2023
|
-0.15 / -1.27%
|
11.80
|
12.20
|
11.55
|
11.65
|
11.84
|
11.65
|
1,898,800
|
|
|
12/25/2023
|
+0.70 / +6.31%
|
11.25
|
11.80
|
11.25
|
11.80
|
11.56
|
11.80
|
3,637,100
|
|
|
12/22/2023
|
-0.15 / -1.33%
|
11.35
|
11.40
|
11.05
|
11.10
|
11.27
|
11.10
|
1,043,200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.25
|
11.32
|
11.25
|
1,370,200
|
|
|
12/20/2023
|
+0.40 / +3.69%
|
10.95
|
11.30
|
10.90
|
11.25
|
11.17
|
11.25
|
1,706,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|