|
Closing price on 6/28/2024
|
|
| Open |
18.95 |
| High |
19.35 |
| Low |
18.40 |
| Volume |
4,788,100 |
| Split-adjusted Price |
18.75 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/20/2024
|
0.00 / 0.00%
|
18.90
|
19.50
|
17.80
|
18.90
|
18.46
|
18.90
|
5,154,400
|
|
|
6/19/2024
|
-0.40 / -2.07%
|
19.60
|
19.70
|
18.30
|
18.90
|
18.93
|
18.90
|
4,740,300
|
|
|
6/18/2024
|
-0.25 / -1.28%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.53
|
19.30
|
2,623,500
|
|
|
6/17/2024
|
+1.20 / +6.54%
|
19.40
|
19.60
|
18.55
|
19.55
|
19.34
|
19.55
|
6,236,000
|
|
|
6/14/2024
|
-1.35 / -6.85%
|
19.70
|
20.30
|
18.35
|
18.35
|
19.47
|
18.35
|
5,596,400
|
|
|
6/13/2024
|
-0.40 / -1.99%
|
20.50
|
20.50
|
19.60
|
19.70
|
19.83
|
19.70
|
3,373,200
|
|
|
6/12/2024
|
-0.25 / -1.23%
|
20.50
|
20.55
|
19.60
|
20.10
|
19.87
|
20.10
|
3,866,200
|
|
|
6/11/2024
|
+1.15 / +5.99%
|
19.90
|
20.35
|
19.35
|
20.35
|
19.82
|
20.35
|
5,590,200
|
|
|
6/10/2024
|
+1.25 / +6.96%
|
18.60
|
19.20
|
18.30
|
19.20
|
19.04
|
19.20
|
6,623,600
|
|
|
6/7/2024
|
+0.35 / +1.99%
|
17.90
|
18.45
|
17.40
|
17.95
|
18.00
|
17.95
|
3,330,700
|
|
|
6/6/2024
|
+1.00 / +6.02%
|
17.00
|
17.75
|
16.65
|
17.60
|
17.45
|
17.60
|
7,071,600
|
|
|
6/5/2024
|
-0.20 / -1.19%
|
17.00
|
17.30
|
16.55
|
16.60
|
16.86
|
16.60
|
2,486,600
|
|
|
6/4/2024
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.65
|
16.80
|
16.81
|
16.80
|
2,412,400
|
|
|
6/3/2024
|
+1.05 / +6.65%
|
16.10
|
16.90
|
16.00
|
16.85
|
16.66
|
16.85
|
5,201,200
|
|
|
5/31/2024
|
-1.15 / -6.78%
|
16.90
|
16.90
|
15.80
|
15.80
|
16.30
|
15.80
|
5,178,500
|
|
|
5/30/2024
|
-0.20 / -1.17%
|
16.50
|
17.00
|
16.10
|
16.95
|
16.52
|
16.95
|
4,848,000
|
|
|
5/29/2024
|
+0.65 / +3.94%
|
16.80
|
17.65
|
16.50
|
17.15
|
17.26
|
17.15
|
6,915,600
|
|
|
5/28/2024
|
+0.40 / +2.48%
|
16.50
|
16.80
|
16.25
|
16.50
|
16.45
|
16.50
|
2,565,300
|
|
|
5/27/2024
|
+0.15 / +0.94%
|
15.95
|
16.90
|
15.95
|
16.10
|
16.23
|
16.10
|
3,257,300
|
|
|
5/24/2024
|
-0.05 / -0.31%
|
15.90
|
16.70
|
15.30
|
15.95
|
16.04
|
15.95
|
5,118,900
|
|
|
5/23/2024
|
-0.40 / -2.44%
|
16.20
|
16.60
|
15.80
|
16.00
|
16.14
|
16.00
|
4,086,100
|
|
|
5/22/2024
|
+0.05 / +0.31%
|
16.85
|
17.20
|
16.20
|
16.40
|
16.68
|
16.40
|
3,631,900
|
|
|
5/21/2024
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.05
|
16.35
|
15.96
|
16.35
|
5,584,000
|
|
|
5/20/2024
|
+0.20 / +1.32%
|
15.15
|
15.55
|
15.00
|
15.30
|
15.23
|
15.30
|
3,061,500
|
|
|
|