|
|
Closing price on 9/29/2025
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.55 |
| Volume |
1,055,800 |
| Split-adjusted Price |
13.60 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2025
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.55
|
13.60
|
13.65
|
13.60
|
1,055,800
|
|
|
9/26/2025
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.75
|
13.80
|
13.83
|
13.80
|
881,500
|
|
|
9/25/2025
|
+0.15 / +1.09%
|
14.00
|
14.20
|
13.85
|
13.95
|
14.03
|
13.95
|
770,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.71
|
13.80
|
1,038,000
|
|
|
9/23/2025
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.80
|
13.80
|
13.85
|
13.80
|
815,500
|
|
|
9/22/2025
|
-0.50 / -3.48%
|
14.35
|
14.35
|
13.85
|
13.85
|
14.00
|
13.85
|
1,590,000
|
|
|
9/19/2025
|
-0.10 / -0.69%
|
14.55
|
14.60
|
14.25
|
14.35
|
14.36
|
14.35
|
946,600
|
|
|
9/18/2025
|
-0.35 / -2.36%
|
15.00
|
15.00
|
14.25
|
14.45
|
14.54
|
14.45
|
1,800,800
|
|
|
9/17/2025
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.85
|
15.90
|
15.98
|
14.80
|
3,245,300
|
|
|
9/16/2025
|
-0.20 / -1.26%
|
15.95
|
16.20
|
15.70
|
15.70
|
15.91
|
14.61
|
1,700,200
|
|
|
9/15/2025
|
+0.50 / +3.25%
|
15.65
|
16.20
|
15.50
|
15.90
|
15.91
|
14.80
|
2,635,900
|
|
|
9/12/2025
|
+0.30 / +1.99%
|
15.15
|
15.50
|
15.10
|
15.40
|
15.32
|
14.33
|
1,156,700
|
|
|
9/11/2025
|
0.00 / 0.00%
|
15.05
|
15.15
|
14.75
|
15.10
|
14.91
|
14.06
|
1,107,800
|
|
|
9/10/2025
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.00
|
15.10
|
15.08
|
14.06
|
865,000
|
|
|
9/9/2025
|
+0.20 / +1.34%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.06
|
14.06
|
987,300
|
|
|
9/8/2025
|
-0.55 / -3.56%
|
15.40
|
15.45
|
14.90
|
14.90
|
15.08
|
13.87
|
2,546,900
|
|
|
9/5/2025
|
-0.10 / -0.64%
|
15.45
|
15.85
|
15.45
|
15.45
|
15.63
|
14.38
|
2,760,800
|
|
|
9/4/2025
|
-0.05 / -0.32%
|
15.65
|
15.85
|
15.40
|
15.55
|
15.58
|
14.47
|
1,735,200
|
|
|
9/3/2025
|
+0.50 / +3.31%
|
15.25
|
15.65
|
15.15
|
15.60
|
15.45
|
14.52
|
2,266,300
|
|
|
8/29/2025
|
-0.15 / -0.98%
|
15.35
|
15.40
|
15.05
|
15.10
|
15.22
|
14.06
|
1,430,900
|
|
|
8/28/2025
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.19
|
14.19
|
958,900
|
|
|
8/27/2025
|
+0.20 / +1.32%
|
15.10
|
15.45
|
14.90
|
15.30
|
15.22
|
14.24
|
2,250,800
|
|
|
8/26/2025
|
-0.20 / -1.31%
|
15.50
|
15.55
|
14.90
|
15.10
|
15.09
|
14.06
|
2,011,600
|
|
|
8/25/2025
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
14.24
|
3,069,600
|
|
|
8/22/2025
|
-0.70 / -4.67%
|
14.80
|
15.00
|
14.15
|
14.30
|
14.57
|
13.31
|
4,202,800
|
|
|
8/21/2025
|
-0.30 / -1.96%
|
15.40
|
15.55
|
15.00
|
15.00
|
15.17
|
13.96
|
2,558,700
|
|
|
8/20/2025
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.45
|
14.24
|
5,049,700
|
|
|
8/19/2025
|
+0.10 / +0.63%
|
16.15
|
16.50
|
15.85
|
16.00
|
16.08
|
14.89
|
4,502,500
|
|
|
8/18/2025
|
+0.25 / +1.60%
|
15.70
|
16.00
|
15.65
|
15.90
|
15.81
|
14.80
|
2,942,400
|
|
|
8/15/2025
|
-0.60 / -3.69%
|
16.30
|
16.30
|
15.60
|
15.65
|
15.83
|
14.57
|
7,447,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|