|
|
Closing price on 3/26/2025
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.75 |
| Volume |
1,137,900 |
| Split-adjusted Price |
15.80 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.75
|
15.80
|
15.92
|
15.80
|
1,137,900
|
|
|
3/25/2025
|
+0.40 / +2.56%
|
15.70
|
16.20
|
15.50
|
16.00
|
15.84
|
16.00
|
2,162,400
|
|
|
3/24/2025
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.45
|
15.60
|
15.63
|
15.60
|
911,300
|
|
|
3/21/2025
|
-0.15 / -0.96%
|
15.40
|
15.75
|
15.40
|
15.50
|
15.58
|
15.50
|
893,200
|
|
|
3/20/2025
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.40
|
15.65
|
15.61
|
15.65
|
1,563,600
|
|
|
3/19/2025
|
-0.15 / -0.95%
|
15.75
|
15.90
|
15.50
|
15.60
|
15.70
|
15.60
|
1,421,400
|
|
|
3/18/2025
|
+0.05 / +0.32%
|
15.75
|
15.85
|
15.70
|
15.75
|
15.78
|
15.75
|
1,168,800
|
|
|
3/17/2025
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.64
|
15.70
|
1,161,800
|
|
|
3/14/2025
|
-0.05 / -0.32%
|
15.45
|
15.70
|
15.25
|
15.50
|
15.46
|
15.50
|
2,279,900
|
|
|
3/13/2025
|
-0.55 / -3.42%
|
16.20
|
16.20
|
15.40
|
15.55
|
15.77
|
15.55
|
4,543,400
|
|
|
3/12/2025
|
-0.15 / -0.92%
|
16.30
|
16.35
|
16.05
|
16.10
|
16.17
|
16.10
|
1,609,200
|
|
|
3/11/2025
|
-0.10 / -0.61%
|
16.15
|
16.25
|
16.05
|
16.25
|
16.16
|
16.25
|
1,543,100
|
|
|
3/10/2025
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.20
|
16.35
|
16.28
|
16.35
|
1,500,100
|
|
|
3/7/2025
|
+0.10 / +0.62%
|
16.25
|
16.65
|
16.25
|
16.30
|
16.42
|
16.30
|
1,698,300
|
|
|
3/6/2025
|
+0.15 / +0.93%
|
16.05
|
16.35
|
16.05
|
16.20
|
16.19
|
16.20
|
1,657,300
|
|
|
3/5/2025
|
-0.20 / -1.23%
|
16.25
|
16.45
|
16.05
|
16.05
|
16.31
|
16.05
|
1,640,500
|
|
|
3/4/2025
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.25
|
16.25
|
16.25
|
1,929,500
|
|
|
3/3/2025
|
-0.45 / -2.71%
|
16.60
|
16.60
|
16.10
|
16.15
|
16.30
|
16.15
|
4,744,600
|
|
|
2/28/2025
|
-0.20 / -1.19%
|
16.80
|
16.95
|
16.55
|
16.60
|
16.71
|
16.60
|
2,296,600
|
|
|
2/27/2025
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.50
|
16.80
|
16.70
|
16.80
|
2,711,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
16.95
|
17.40
|
16.90
|
16.90
|
17.10
|
16.90
|
2,899,900
|
|
|
2/25/2025
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.75
|
16.90
|
16.93
|
16.90
|
2,598,800
|
|
|
2/24/2025
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.70
|
17.00
|
16.87
|
17.00
|
2,526,400
|
|
|
2/21/2025
|
+0.50 / +3.03%
|
16.50
|
17.10
|
16.45
|
17.00
|
16.85
|
17.00
|
5,007,800
|
|
|
2/20/2025
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.64
|
16.50
|
2,027,800
|
|
|
2/19/2025
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.56
|
16.70
|
2,400,000
|
|
|
2/18/2025
|
-0.20 / -1.21%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.43
|
16.30
|
2,439,400
|
|
|
2/17/2025
|
+0.25 / +1.54%
|
16.35
|
17.20
|
16.25
|
16.50
|
16.80
|
16.50
|
5,165,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|