VWS.COVWS.CO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $184.70 | $187.05 | $184.10 | $186.65 | 406,210 |
| 1/14/2026 | $183.80 | $190.00 | $183.60 | $188.65 | 3.92M |
| 1/13/2026 | $182.65 | $184.05 | $177.70 | $182.05 | 2.31M |
| 1/12/2026 | $181.00 | $181.65 | $177.45 | $178.90 | 1.87M |
| 1/9/2026 | $182.40 | $183.90 | $180.95 | $183.15 | 1.19M |
| 1/8/2026 | $184.15 | $185.90 | $180.95 | $181.15 | 2.07M |
| 1/7/2026 | $188.00 | $188.80 | $183.90 | $186.00 | 2.80M |
| 1/6/2026 | $184.20 | $187.30 | $182.30 | $187.30 | 2.31M |
| 1/5/2026 | $180.00 | $184.80 | $175.70 | $183.50 | 3.19M |
| 1/2/2026 | $177.45 | $180.30 | $173.90 | $178.65 | 2.31M |
| 12/30/2025 | $170.05 | $173.95 | $168.90 | $173.40 | 1.44M |
| 12/29/2025 | $170.70 | $171.20 | $166.90 | $170.90 | 1.30M |
| 12/23/2025 | $167.30 | $171.60 | $166.25 | $170.70 | 1.22M |
| 12/22/2025 | $173.55 | $174.40 | $163.75 | $169.20 | 2.24M |
| 12/19/2025 | $170.30 | $174.50 | $170.10 | $173.80 | 5.31M |
| 12/18/2025 | $168.85 | $171.30 | $167.65 | $170.70 | 1.84M |
| 12/17/2025 | $174.00 | $175.10 | $170.05 | $170.05 | 2.55M |
| 12/16/2025 | $168.20 | $171.50 | $168.20 | $170.75 | 2.18M |
| 12/15/2025 | $172.25 | $174.95 | $170.55 | $171.50 | 2.93M |
| 12/12/2025 | $171.00 | $173.45 | $170.00 | $171.20 | 1.96M |
| 12/11/2025 | $167.15 | $171.00 | $166.10 | $169.70 | 2.56M |
| 12/10/2025 | $163.95 | $169.80 | $162.65 | $167.25 | 2.77M |
| 12/9/2025 | $164.80 | $167.05 | $159.60 | $160.50 | 2.07M |
| 12/8/2025 | $160.90 | $164.40 | $160.50 | $161.10 | 1.95M |
| 12/5/2025 | $159.70 | $161.60 | $158.85 | $159.75 | 1.37M |
| 12/4/2025 | $157.75 | $160.65 | $157.50 | $159.70 | 1.45M |
| 12/3/2025 | $159.00 | $161.40 | $157.95 | $158.50 | 2.25M |
| 12/2/2025 | $154.00 | $159.75 | $153.40 | $159.35 | 2.17M |
| 12/1/2025 | $152.05 | $155.25 | $151.05 | $153.80 | 2.29M |
| 11/28/2025 | $155.45 | $155.60 | $152.75 | $153.15 | 2.01M |
| 11/27/2025 | $153.95 | $155.70 | $152.65 | $155.45 | 1.08M |
| 11/26/2025 | $150.90 | $154.80 | $150.90 | $153.40 | 1.86M |
| 11/25/2025 | $149.85 | $151.90 | $148.50 | $149.90 | 1.18M |
| 11/24/2025 | $148.55 | $150.80 | $148.10 | $148.45 | 4.63M |
| 11/21/2025 | $153.50 | $153.50 | $147.05 | $148.15 | 2.40M |
| 11/20/2025 | $153.70 | $156.50 | $153.70 | $155.70 | 1.56M |
| 11/19/2025 | $152.05 | $152.85 | $151.05 | $152.25 | 1.61M |
| 11/18/2025 | $153.70 | $153.75 | $150.20 | $150.85 | 2.48M |
| 11/17/2025 | $154.75 | $155.95 | $153.50 | $155.70 | 1.60M |
| 11/14/2025 | $155.00 | $156.85 | $152.25 | $155.60 | 2.61M |
| 11/13/2025 | $162.30 | $163.95 | $154.95 | $155.55 | 2.77M |
| 11/12/2025 | $160.00 | $164.25 | $159.60 | $164.10 | 2.92M |
| 11/11/2025 | $155.30 | $160.20 | $154.00 | $159.45 | 4.13M |
| 11/10/2025 | $152.10 | $156.75 | $152.10 | $154.00 | 2.85M |
| 11/7/2025 | $148.30 | $154.00 | $147.30 | $151.60 | 2.62M |
| 11/6/2025 | $148.95 | $157.30 | $146.95 | $148.85 | 4.47M |
| 11/5/2025 | $140.00 | $150.00 | $137.55 | $150.00 | 9.67M |
| 11/4/2025 | $131.00 | $136.25 | $129.25 | $130.70 | 2.83M |
| 11/3/2025 | $132.20 | $133.75 | $131.70 | $133.00 | 2.05M |
| 10/31/2025 | $134.90 | $135.30 | $131.95 | $131.95 | 1.97M |
| 10/30/2025 | $131.95 | $135.00 | $130.80 | $135.00 | 2.10M |
| 10/29/2025 | $130.45 | $132.30 | $129.10 | $132.30 | 1.87M |
| 10/28/2025 | $125.55 | $131.30 | $125.00 | $131.30 | 3.36M |
| 10/27/2025 | $124.90 | $125.40 | $120.65 | $122.45 | 2.25M |
| 10/24/2025 | $122.00 | $125.15 | $120.85 | $125.10 | 1.13M |
| 10/23/2025 | $121.00 | $122.15 | $120.20 | $122.10 | 1.47M |
| 10/22/2025 | $123.15 | $124.50 | $119.45 | $120.50 | 2.18M |
| 10/21/2025 | $122.80 | $124.85 | $121.95 | $124.05 | 1.64M |
| 10/20/2025 | $129.00 | $129.50 | $123.35 | $123.90 | 2.20M |
| 10/17/2025 | $129.80 | $130.40 | $127.40 | $129.15 | 3.83M |