VO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	272.52	273.54	271.00	271.56	271.56	-0.80%	506,936
Jun 16, 2025	272.77	274.71	272.32	273.74	273.74	1.00%	919,967
Jun 13, 2025	272.12	273.53	270.35	271.02	271.02	-1.19%	796,627
Jun 12, 2025	272.49	274.29	272.23	274.29	274.29	0.33%	666,615
Jun 11, 2025	274.80	274.80	272.54	273.38	273.38	-0.32%	596,164
Jun 10, 2025	274.21	274.31	273.21	274.25	274.25	0.30%	445,439
Jun 9, 2025	274.67	274.98	272.84	273.42	273.42	-0.23%	522,726
Jun 6, 2025	273.92	274.58	272.95	274.05	274.05	0.71%	424,427
Jun 5, 2025	273.04	273.64	271.23	272.13	272.13	-0.13%	523,014
Jun 4, 2025	273.38	273.85	272.38	272.48	272.48	-0.35%	548,568
Jun 3, 2025	271.56	273.47	270.23	273.45	273.45	0.99%	633,566
Jun 2, 2025	269.72	270.84	266.76	270.76	270.76	0.22%	590,228
May 30, 2025	269.16	270.75	267.39	270.16	270.16	0.16%	559,813
May 29, 2025	270.56	270.56	267.48	269.72	269.72	0.34%	596,572
May 28, 2025	270.87	271.21	268.48	268.80	268.80	-0.82%	541,141
May 27, 2025	269.42	271.24	268.33	271.02	271.02	1.69%	479,129
May 23, 2025	264.59	267.30	264.27	266.52	266.52	-0.28%	1,146,706
May 22, 2025	267.28	268.79	265.66	267.26	267.26	-0.12%	619,404
May 21, 2025	271.44	271.97	267.35	267.58	267.58	-2.13%	689,393
May 20, 2025	273.32	274.44	272.31	273.39	273.39	-0.38%	475,832
May 19, 2025	271.38	274.68	271.22	274.42	274.42	0.05%	475,276
May 16, 2025	271.58	274.28	270.81	274.28	274.28	1.14%	691,838
May 15, 2025	268.68	271.50	268.50	271.19	271.19	0.75%	605,069
May 14, 2025	270.30	270.45	268.28	269.16	269.16	-0.41%	566,257
May 13, 2025	269.34	271.67	269.18	270.28	270.28	0.41%	577,078
May 12, 2025	269.58	269.64	267.18	269.18	269.18	2.47%	807,200
May 9, 2025	263.71	263.86	261.80	262.69	262.69	0.09%	808,940
May 8, 2025	262.15	265.08	261.48	262.46	262.46	0.79%	617,941
May 7, 2025	259.39	261.14	258.52	260.40	260.40	0.59%	487,597
May 6, 2025	258.17	260.52	257.50	258.88	258.88	-0.56%	592,192
May 5, 2025	259.27	261.68	258.96	260.33	260.33	-0.16%	579,351
May 2, 2025	259.49	261.39	258.90	260.76	260.76	1.51%	691,364
May 1, 2025	257.30	259.17	255.56	256.88	256.88	0.31%	645,154
Apr 30, 2025	253.07	256.62	250.42	256.09	256.09	-0.04%	1,076,341
Apr 29, 2025	253.58	256.64	253.10	256.19	256.19	0.63%	779,022
Apr 28, 2025	254.29	255.31	252.22	254.59	254.59	0.34%	950,053
Apr 25, 2025	253.58	254.16	251.89	253.73	253.73	-0.13%	4,186,026
Apr 24, 2025	250.12	254.47	249.02	254.05	254.05	1.88%	644,626
Apr 23, 2025	251.60	254.87	248.50	249.35	249.35	1.11%	685,079
Apr 22, 2025	242.82	247.20	242.82	246.61	246.61	2.72%	646,495
Apr 21, 2025	244.05	244.75	237.61	240.07	240.07	-2.30%	918,915
Apr 17, 2025	244.54	247.48	244.18	245.73	245.73	0.84%	815,816
Apr 16, 2025	245.50	247.50	241.75	243.68	243.68	-1.05%	754,343
Apr 15, 2025	246.88	248.85	245.98	246.27	246.27	-0.23%	925,878
Apr 14, 2025	247.44	247.85	244.17	246.84	246.84	1.32%	912,137
Apr 11, 2025	239.25	244.33	236.59	243.62	243.62	1.68%	1,396,703
Apr 10, 2025	242.21	242.97	233.31	239.60	239.60	-2.87%	1,623,532
Apr 9, 2025	226.40	248.46	225.25	246.69	246.69	7.94%	2,598,858
Apr 8, 2025	239.74	240.23	225.42	228.54	228.54	-1.64%	1,994,622
Apr 7, 2025	227.22	241.22	223.65	232.36	232.36	-0.82%	3,211,880