VO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	285.25	285.71	283.18	283.21	283.21	-0.54%	567,853
Jul 18, 2025	284.67	285.39	283.69	284.74	284.74	0.47%	716,683
Jul 17, 2025	281.13	283.77	281.13	283.42	283.42	0.90%	650,123
Jul 16, 2025	280.74	281.24	277.44	280.88	280.88	0.38%	1,135,355
Jul 15, 2025	283.89	283.89	279.64	279.83	279.83	-1.24%	596,635
Jul 14, 2025	281.94	283.64	281.55	283.33	283.33	0.39%	511,994
Jul 11, 2025	282.58	282.95	281.71	282.23	282.23	-0.66%	1,039,891
Jul 10, 2025	283.32	285.12	282.87	284.11	284.11	0.28%	558,410
Jul 9, 2025	282.87	283.38	281.53	283.32	283.32	0.45%	603,923
Jul 8, 2025	282.41	282.82	281.52	282.06	282.06	-0.06%	394,043
Jul 7, 2025	283.08	283.83	280.64	282.23	282.23	-0.49%	719,699
Jul 3, 2025	283.17	284.28	282.62	283.63	283.63	0.41%	539,491
Jul 2, 2025	281.36	282.46	280.07	282.46	282.46	0.37%	943,685
Jul 1, 2025	279.49	282.34	279.42	281.43	281.43	0.57%	766,320
Jun 30, 2025	278.72	280.28	277.99	279.83	279.83	0.28%	550,114
Jun 27, 2025	278.58	280.41	277.38	279.06	278.00	0.46%	729,532
Jun 26, 2025	276.73	278.03	276.17	277.78	276.72	0.72%	489,444
Jun 25, 2025	278.30	278.30	275.63	275.79	274.74	-0.72%	515,803
Jun 24, 2025	276.42	278.39	275.79	277.79	276.73	0.94%	481,111
Jun 23, 2025	272.95	275.25	271.29	275.20	274.15	1.00%	558,673
Jun 20, 2025	273.71	274.33	271.99	272.48	271.44	0.13%	488,716
Jun 18, 2025	271.78	273.92	271.38	272.13	271.09	0.21%	600,210
Jun 17, 2025	272.52	273.54	271.00	271.56	270.52	-0.80%	506,936
Jun 16, 2025	272.77	274.71	272.32	273.74	272.70	1.00%	919,967
Jun 13, 2025	272.12	273.53	270.35	271.02	269.99	-1.19%	796,627
Jun 12, 2025	272.49	274.29	272.23	274.29	273.24	0.33%	666,615
Jun 11, 2025	274.80	274.80	272.54	273.38	272.34	-0.32%	596,164
Jun 10, 2025	274.21	274.31	273.21	274.25	273.20	0.30%	445,439
Jun 9, 2025	274.67	274.98	272.84	273.42	272.38	-0.23%	522,726
Jun 6, 2025	273.92	274.58	272.95	274.05	273.01	0.71%	424,427
Jun 5, 2025	273.04	273.64	271.23	272.13	271.09	-0.13%	523,014
Jun 4, 2025	273.38	273.85	272.38	272.48	271.44	-0.35%	548,568
Jun 3, 2025	271.56	273.47	270.23	273.45	272.41	0.99%	633,566
Jun 2, 2025	269.72	270.84	266.76	270.76	269.73	0.22%	590,228
May 30, 2025	269.16	270.75	267.39	270.16	269.13	0.16%	559,813
May 29, 2025	270.56	270.56	267.48	269.72	268.69	0.34%	596,572
May 28, 2025	270.87	271.21	268.48	268.80	267.78	-0.82%	541,141
May 27, 2025	269.42	271.24	268.33	271.02	269.99	1.69%	479,129
May 23, 2025	264.59	267.30	264.27	266.52	265.50	-0.28%	1,146,706
May 22, 2025	267.28	268.79	265.66	267.26	266.24	-0.12%	619,404
May 21, 2025	271.44	271.97	267.35	267.58	266.56	-2.13%	689,393
May 20, 2025	273.32	274.44	272.31	273.39	272.35	-0.38%	475,832
May 19, 2025	271.38	274.68	271.22	274.42	273.37	0.05%	475,276
May 16, 2025	271.58	274.28	270.81	274.28	273.23	1.14%	691,838
May 15, 2025	268.68	271.50	268.50	271.19	270.16	0.75%	605,069
May 14, 2025	270.30	270.45	268.28	269.16	268.13	-0.41%	566,257
May 13, 2025	269.34	271.67	269.18	270.28	269.25	0.41%	577,078
May 12, 2025	269.58	269.64	267.18	269.18	268.15	2.47%	807,200
May 9, 2025	263.71	263.86	261.80	262.69	261.69	0.09%	808,940
May 8, 2025	262.15	265.08	261.48	262.46	261.46	0.79%	617,941