|
|
Closing price on 2/14/2025
|
|
| Open |
16.60 |
| High |
16.65 |
| Low |
16.25 |
| Volume |
2,514,700 |
| Split-adjusted Price |
16.25 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
-0.15 / -0.91%
|
16.60
|
16.65
|
16.25
|
16.25
|
16.41
|
16.25
|
2,514,700
|
|
|
2/13/2025
|
+0.45 / +2.82%
|
16.00
|
16.45
|
15.85
|
16.40
|
16.28
|
16.40
|
3,806,700
|
|
|
2/12/2025
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.80
|
15.95
|
15.95
|
15.95
|
1,277,700
|
|
|
2/11/2025
|
+0.35 / +2.24%
|
15.65
|
16.00
|
15.55
|
16.00
|
15.79
|
16.00
|
1,311,600
|
|
|
2/10/2025
|
-0.35 / -2.19%
|
15.85
|
16.00
|
15.60
|
15.65
|
15.77
|
15.65
|
2,046,900
|
|
|
2/7/2025
|
-0.15 / -0.93%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.11
|
16.00
|
1,681,400
|
|
|
2/6/2025
|
-0.15 / -0.92%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.27
|
16.15
|
2,084,100
|
|
|
2/5/2025
|
+0.40 / +2.52%
|
15.95
|
16.30
|
15.85
|
16.30
|
16.15
|
16.30
|
2,279,000
|
|
|
2/4/2025
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.55
|
15.90
|
15.70
|
15.90
|
1,873,100
|
|
|
2/3/2025
|
+0.40 / +2.61%
|
15.35
|
15.85
|
15.35
|
15.70
|
15.62
|
15.70
|
1,550,500
|
|
|
1/24/2025
|
-0.25 / -1.61%
|
15.60
|
15.65
|
15.30
|
15.30
|
15.51
|
15.30
|
1,936,500
|
|
|
1/23/2025
|
+0.05 / +0.32%
|
15.55
|
15.70
|
15.35
|
15.55
|
15.54
|
15.55
|
1,862,200
|
|
|
1/22/2025
|
-1.00 / -6.06%
|
16.15
|
16.25
|
15.50
|
15.50
|
15.82
|
15.50
|
5,136,000
|
|
|
1/21/2025
|
+0.25 / +1.54%
|
16.35
|
16.65
|
16.10
|
16.50
|
16.36
|
16.50
|
2,141,900
|
|
|
1/20/2025
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.25
|
16.25
|
16.36
|
16.25
|
1,582,800
|
|
|
1/17/2025
|
+0.25 / +1.53%
|
16.60
|
16.90
|
16.45
|
16.55
|
16.59
|
16.55
|
2,432,300
|
|
|
1/16/2025
|
+0.10 / +0.62%
|
16.40
|
16.45
|
16.10
|
16.30
|
16.27
|
16.30
|
1,846,900
|
|
|
1/15/2025
|
+0.50 / +3.18%
|
15.90
|
16.25
|
15.75
|
16.20
|
16.04
|
16.20
|
2,282,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
15.85
|
16.10
|
15.65
|
15.70
|
15.81
|
15.70
|
1,124,700
|
|
|
1/13/2025
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.25
|
15.70
|
15.56
|
15.70
|
2,563,700
|
|
|
1/10/2025
|
-0.10 / -0.63%
|
15.95
|
16.40
|
15.80
|
15.90
|
16.04
|
15.90
|
2,846,700
|
|
|
1/9/2025
|
-0.40 / -2.44%
|
16.30
|
16.60
|
16.00
|
16.00
|
16.28
|
16.00
|
1,469,900
|
|
|
1/8/2025
|
+0.40 / +2.50%
|
16.00
|
16.55
|
16.00
|
16.40
|
16.28
|
16.40
|
2,136,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.91
|
16.00
|
2,377,700
|
|
|
1/6/2025
|
-0.85 / -5.04%
|
16.80
|
17.20
|
15.70
|
16.00
|
16.24
|
16.00
|
5,351,100
|
|
|
1/3/2025
|
-0.75 / -4.26%
|
17.70
|
17.70
|
16.85
|
16.85
|
17.23
|
16.85
|
3,397,800
|
|
|
1/2/2025
|
+0.60 / +3.53%
|
17.05
|
17.65
|
16.90
|
17.60
|
17.47
|
17.60
|
4,042,500
|
|
|
12/31/2024
|
-0.25 / -1.45%
|
17.25
|
17.40
|
17.00
|
17.00
|
17.18
|
17.00
|
1,497,200
|
|
|
12/30/2024
|
-0.15 / -0.86%
|
17.40
|
17.50
|
17.05
|
17.25
|
17.26
|
17.25
|
1,887,000
|
|
|
12/27/2024
|
+0.20 / +1.16%
|
17.35
|
17.55
|
16.90
|
17.40
|
17.21
|
17.40
|
4,381,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:01 AM
|
|
|
|
|