|
|
Closing price on 3/9/2026
|
|
| Open |
14.95 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
1,890,200 |
| Split-adjusted Price |
14.95 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-1.10 / -6.85%
|
14.95
|
15.20
|
14.95
|
14.95
|
14.96
|
14.95
|
1,890,200
|
|
|
3/6/2026
|
-1.20 / -6.96%
|
17.25
|
17.25
|
16.05
|
16.05
|
16.49
|
16.05
|
5,655,200
|
|
|
3/5/2026
|
-1.25 / -6.76%
|
18.50
|
18.50
|
17.25
|
17.25
|
17.57
|
17.25
|
5,157,000
|
|
|
3/4/2026
|
+0.90 / +5.11%
|
18.75
|
18.75
|
16.90
|
18.50
|
17.96
|
18.50
|
11,190,600
|
|
|
3/3/2026
|
+1.15 / +6.99%
|
17.60
|
17.60
|
16.60
|
17.60
|
17.40
|
17.60
|
9,194,100
|
|
|
3/2/2026
|
+1.05 / +6.82%
|
16.45
|
16.45
|
16.35
|
16.45
|
16.45
|
16.45
|
4,409,200
|
|
|
2/27/2026
|
+0.70 / +4.76%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.16
|
15.40
|
4,771,900
|
|
|
2/26/2026
|
-0.10 / -0.68%
|
15.15
|
15.15
|
14.70
|
14.70
|
14.87
|
14.70
|
2,129,700
|
|
|
2/25/2026
|
-0.10 / -0.67%
|
15.05
|
15.15
|
14.75
|
14.80
|
14.84
|
14.80
|
1,534,200
|
|
|
2/24/2026
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.50
|
14.90
|
14.84
|
14.90
|
2,773,000
|
|
|
2/23/2026
|
+0.60 / +4.26%
|
14.50
|
14.80
|
14.35
|
14.70
|
14.63
|
14.70
|
2,211,900
|
|
|
2/13/2026
|
+0.20 / +1.44%
|
14.00
|
14.30
|
13.85
|
14.10
|
14.05
|
14.10
|
1,666,100
|
|
|
2/12/2026
|
+0.35 / +2.58%
|
13.70
|
14.10
|
13.65
|
13.90
|
13.89
|
13.90
|
1,243,900
|
|
|
2/11/2026
|
+0.05 / +0.37%
|
13.50
|
13.90
|
13.50
|
13.55
|
13.70
|
13.55
|
1,375,100
|
|
|
2/10/2026
|
-0.40 / -2.88%
|
14.05
|
14.10
|
13.30
|
13.50
|
13.68
|
13.50
|
2,429,900
|
|
|
2/9/2026
|
-0.25 / -1.77%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.04
|
13.90
|
1,550,800
|
|
|
2/6/2026
|
-0.35 / -2.41%
|
14.20
|
15.10
|
14.10
|
14.15
|
14.59
|
14.15
|
5,058,100
|
|
|
2/5/2026
|
-0.55 / -3.65%
|
15.80
|
15.80
|
14.50
|
14.50
|
15.10
|
14.50
|
5,267,700
|
|
|
2/4/2026
|
+0.95 / +6.74%
|
14.50
|
15.05
|
14.30
|
15.05
|
14.87
|
15.05
|
5,975,200
|
|
|
2/3/2026
|
+0.50 / +3.68%
|
13.70
|
14.40
|
13.60
|
14.10
|
14.08
|
14.10
|
3,401,500
|
|
|
2/2/2026
|
+0.55 / +4.21%
|
13.05
|
13.70
|
12.90
|
13.60
|
13.23
|
13.60
|
2,088,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
13.05
|
13.30
|
13.00
|
13.05
|
13.10
|
13.05
|
1,480,500
|
|
|
1/29/2026
|
+0.10 / +0.77%
|
13.05
|
13.10
|
12.90
|
13.05
|
13.00
|
13.05
|
800,500
|
|
|
1/28/2026
|
+0.05 / +0.39%
|
12.95
|
13.20
|
12.75
|
12.95
|
12.88
|
12.95
|
1,741,000
|
|
|
1/27/2026
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.65
|
12.90
|
12.92
|
12.90
|
1,986,600
|
|
|
1/26/2026
|
-0.90 / -6.38%
|
14.25
|
14.30
|
13.15
|
13.20
|
13.48
|
13.20
|
2,987,900
|
|
|
1/23/2026
|
-0.20 / -1.40%
|
14.85
|
14.90
|
14.05
|
14.10
|
14.49
|
14.10
|
3,865,500
|
|
|
1/22/2026
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.22
|
14.30
|
4,522,500
|
|
|
1/21/2026
|
-0.50 / -3.60%
|
13.80
|
13.90
|
13.30
|
13.40
|
13.54
|
13.40
|
1,343,000
|
|
|
1/20/2026
|
+0.80 / +6.11%
|
13.15
|
14.00
|
13.15
|
13.90
|
13.70
|
13.90
|
2,611,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|