|
|
Closing price on 1/12/2022
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
16.75 |
| Volume |
2,053,400 |
| Split-adjusted Price |
17.20 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.80 / -4.44%
|
17.80
|
18.00
|
16.75
|
17.20
|
17.31
|
17.20
|
2,053,400
|
|
|
1/11/2022
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.20
|
18.00
|
1,200,700
|
|
|
1/10/2022
|
-0.60 / -3.16%
|
19.20
|
19.25
|
18.40
|
18.40
|
18.67
|
18.40
|
1,887,400
|
|
|
1/7/2022
|
+0.50 / +2.70%
|
18.50
|
19.20
|
18.50
|
19.00
|
18.76
|
19.00
|
1,538,600
|
|
|
1/6/2022
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.45
|
18.50
|
18.66
|
18.50
|
1,987,800
|
|
|
1/5/2022
|
-0.15 / -0.79%
|
19.30
|
19.50
|
18.90
|
18.90
|
19.07
|
18.90
|
1,702,600
|
|
|
1/4/2022
|
+0.05 / +0.26%
|
19.40
|
19.40
|
18.90
|
19.05
|
19.05
|
19.05
|
1,159,500
|
|
|
12/31/2021
|
+0.30 / +1.60%
|
18.95
|
19.20
|
18.70
|
19.00
|
18.91
|
19.00
|
993,900
|
|
|
12/30/2021
|
+0.10 / +0.54%
|
18.45
|
19.20
|
18.45
|
18.70
|
18.96
|
18.70
|
904,800
|
|
|
12/29/2021
|
0.00 / 0.00%
|
18.55
|
18.90
|
18.30
|
18.60
|
18.50
|
18.60
|
1,163,200
|
|
|
12/28/2021
|
-0.20 / -1.06%
|
18.80
|
18.95
|
18.40
|
18.60
|
18.59
|
18.60
|
1,385,000
|
|
|
12/27/2021
|
-0.10 / -0.53%
|
18.90
|
19.45
|
18.80
|
18.80
|
19.03
|
18.80
|
803,700
|
|
|
12/24/2021
|
+0.15 / +0.80%
|
18.75
|
19.30
|
18.65
|
18.90
|
18.87
|
18.90
|
824,100
|
|
|
12/23/2021
|
-0.65 / -3.35%
|
19.30
|
19.35
|
18.35
|
18.75
|
18.87
|
18.75
|
2,091,500
|
|
|
12/22/2021
|
0.00 / 0.00%
|
19.60
|
19.95
|
19.30
|
19.40
|
19.51
|
19.40
|
1,534,600
|
|
|
12/21/2021
|
-0.45 / -2.27%
|
19.50
|
20.00
|
19.10
|
19.40
|
19.46
|
19.40
|
2,165,800
|
|
|
12/20/2021
|
-0.15 / -0.75%
|
20.05
|
20.50
|
19.20
|
19.85
|
19.75
|
19.85
|
1,731,500
|
|
|
12/17/2021
|
-1.10 / -5.21%
|
20.95
|
20.95
|
19.90
|
20.00
|
20.17
|
20.00
|
2,235,900
|
|
|
12/16/2021
|
+0.40 / +1.93%
|
22.10
|
22.10
|
21.00
|
21.10
|
21.57
|
21.10
|
3,911,400
|
|
|
12/15/2021
|
+1.35 / +6.98%
|
19.75
|
20.70
|
19.50
|
20.70
|
20.46
|
20.70
|
2,109,200
|
|
|
12/14/2021
|
+0.90 / +4.88%
|
18.45
|
19.50
|
18.45
|
19.35
|
19.05
|
19.35
|
2,020,000
|
|
|
12/13/2021
|
+0.05 / +0.27%
|
18.50
|
18.70
|
18.35
|
18.45
|
18.45
|
18.45
|
1,082,100
|
|
|
12/10/2021
|
-0.25 / -1.34%
|
18.70
|
19.00
|
18.30
|
18.40
|
18.47
|
18.40
|
977,300
|
|
|
12/9/2021
|
+0.45 / +2.47%
|
18.15
|
19.00
|
18.15
|
18.65
|
18.58
|
18.65
|
773,600
|
|
|
12/8/2021
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.15
|
18.20
|
18.33
|
18.20
|
856,600
|
|
|
12/7/2021
|
+0.55 / +3.10%
|
18.00
|
18.40
|
17.75
|
18.30
|
18.08
|
18.30
|
1,207,100
|
|
|
12/6/2021
|
-1.25 / -6.58%
|
19.00
|
19.30
|
17.70
|
17.75
|
18.24
|
17.75
|
1,954,200
|
|
|
12/3/2021
|
-0.75 / -3.80%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.39
|
19.00
|
1,408,000
|
|
|
12/2/2021
|
+0.25 / +1.28%
|
19.45
|
20.00
|
19.40
|
19.75
|
19.78
|
19.75
|
1,211,500
|
|
|
12/1/2021
|
+0.15 / +0.78%
|
19.50
|
19.90
|
19.30
|
19.50
|
19.47
|
19.50
|
1,171,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|