|
|
Closing price on 8/23/2024
|
|
| Open |
17.00 |
| High |
17.25 |
| Low |
16.85 |
| Volume |
1,979,000 |
| Split-adjusted Price |
16.90 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2024
|
+0.25 / +1.51%
|
16.70
|
17.10
|
16.50
|
16.80
|
16.80
|
16.80
|
3,857,600
|
|
|
8/12/2024
|
+1.05 / +6.77%
|
15.50
|
16.55
|
15.40
|
16.55
|
16.29
|
16.55
|
5,812,400
|
|
|
8/9/2024
|
+0.25 / +1.64%
|
15.80
|
15.80
|
15.35
|
15.50
|
15.54
|
15.50
|
1,737,200
|
|
|
8/8/2024
|
+0.15 / +0.99%
|
14.90
|
15.85
|
14.90
|
15.25
|
15.49
|
15.25
|
3,684,300
|
|
|
8/7/2024
|
-0.25 / -1.63%
|
15.35
|
15.40
|
14.85
|
15.10
|
15.10
|
15.10
|
1,507,600
|
|
|
8/6/2024
|
+0.15 / +0.99%
|
15.30
|
15.35
|
14.45
|
15.35
|
14.90
|
15.35
|
3,960,200
|
|
|
8/5/2024
|
-1.10 / -6.75%
|
15.95
|
16.00
|
15.20
|
15.20
|
15.40
|
15.20
|
3,005,800
|
|
|
8/2/2024
|
+0.35 / +2.19%
|
15.00
|
16.45
|
15.00
|
16.30
|
15.74
|
16.30
|
2,825,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|