|
|
Closing price on 3/7/2025
|
|
| Open |
16.25 |
| High |
16.65 |
| Low |
16.25 |
| Volume |
1,698,300 |
| Split-adjusted Price |
16.30 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|