|
Closing price on 10/20/2021
|
|
| Open |
22.45 |
| High |
22.50 |
| Low |
21.65 |
| Volume |
2,788,300 |
| Split-adjusted Price |
22.30 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
+0.05 / +0.22%
|
22.45
|
22.50
|
21.65
|
22.30
|
22.16
|
22.30
|
2,788,300
|
|
|
10/19/2021
|
-0.15 / -0.67%
|
22.60
|
22.70
|
22.00
|
22.25
|
22.34
|
22.25
|
1,356,500
|
|
|
10/18/2021
|
+0.40 / +1.82%
|
22.00
|
22.85
|
21.70
|
22.40
|
22.35
|
22.40
|
2,927,100
|
|
|
10/15/2021
|
-0.15 / -0.68%
|
22.00
|
22.10
|
21.70
|
22.00
|
21.86
|
22.00
|
2,479,600
|
|
|
10/14/2021
|
+0.15 / +0.68%
|
22.05
|
22.60
|
21.65
|
22.15
|
22.23
|
22.15
|
2,143,900
|
|
|
10/13/2021
|
+0.75 / +3.53%
|
21.10
|
22.10
|
20.85
|
22.00
|
21.55
|
22.00
|
2,465,900
|
|
|
10/12/2021
|
-0.40 / -1.85%
|
21.10
|
21.55
|
21.10
|
21.25
|
21.32
|
21.25
|
3,218,500
|
|
|
10/11/2021
|
-0.95 / -4.20%
|
22.65
|
22.75
|
21.60
|
21.65
|
22.20
|
21.65
|
2,798,900
|
|
|
10/8/2021
|
+0.95 / +4.39%
|
21.85
|
23.00
|
21.65
|
22.60
|
22.27
|
22.60
|
4,979,100
|
|
|
10/7/2021
|
+0.95 / +4.59%
|
20.75
|
21.70
|
20.70
|
21.65
|
21.00
|
21.65
|
2,704,600
|
|
|
10/6/2021
|
+0.35 / +1.72%
|
20.40
|
21.50
|
20.40
|
20.70
|
20.59
|
20.70
|
1,763,800
|
|
|
10/5/2021
|
-1.20 / -5.57%
|
20.60
|
21.00
|
20.30
|
20.35
|
20.49
|
20.35
|
3,434,500
|
|
|
10/4/2021
|
-0.80 / -3.58%
|
21.90
|
22.45
|
21.20
|
21.55
|
21.60
|
21.55
|
2,094,200
|
|
|
10/1/2021
|
-0.55 / -2.40%
|
22.60
|
23.40
|
21.90
|
22.35
|
22.48
|
22.35
|
2,254,500
|
|
|
9/30/2021
|
+0.30 / +1.33%
|
23.00
|
23.40
|
22.60
|
22.90
|
22.95
|
22.90
|
1,521,700
|
|
|
9/29/2021
|
+0.30 / +1.35%
|
22.05
|
23.00
|
21.35
|
22.60
|
21.81
|
22.60
|
1,878,800
|
|
|
9/28/2021
|
+0.65 / +3.00%
|
23.15
|
23.15
|
22.00
|
22.30
|
22.74
|
22.30
|
4,828,000
|
|
|
9/27/2021
|
+1.40 / +6.91%
|
20.10
|
21.65
|
20.10
|
21.65
|
21.35
|
21.65
|
564,200
|
|
|
9/24/2021
|
-1.00 / -4.71%
|
19.80
|
21.00
|
19.80
|
20.25
|
20.09
|
20.25
|
4,478,100
|
|
|
9/23/2021
|
-1.55 / -6.80%
|
22.50
|
22.60
|
21.25
|
21.25
|
21.51
|
21.25
|
4,830,500
|
|
|
9/22/2021
|
-0.80 / -3.39%
|
23.65
|
23.75
|
22.50
|
22.80
|
22.79
|
22.80
|
3,384,000
|
|
|
9/21/2021
|
-0.40 / -1.67%
|
22.85
|
23.85
|
22.75
|
23.60
|
23.15
|
23.60
|
3,626,500
|
|
|
9/20/2021
|
+0.20 / +0.84%
|
25.10
|
25.20
|
23.50
|
24.00
|
24.45
|
24.00
|
3,137,700
|
|
|
9/17/2021
|
+0.70 / +3.03%
|
22.00
|
24.60
|
21.60
|
23.80
|
23.08
|
23.80
|
4,187,000
|
|
|
9/16/2021
|
-1.60 / -6.48%
|
24.20
|
25.75
|
23.00
|
23.10
|
23.81
|
23.10
|
5,977,800
|
|
|
9/15/2021
|
+0.75 / +3.13%
|
25.60
|
25.60
|
23.00
|
24.70
|
25.05
|
24.70
|
10,399,700
|
|
|
9/14/2021
|
+1.55 / +6.92%
|
23.95
|
23.95
|
23.80
|
23.95
|
23.95
|
23.95
|
2,234,800
|
|
|
9/13/2021
|
+1.45 / +6.92%
|
22.00
|
22.40
|
21.60
|
22.40
|
22.25
|
22.40
|
1,413,400
|
|
|
9/10/2021
|
+1.35 / +6.89%
|
20.60
|
20.95
|
19.75
|
20.95
|
20.49
|
20.95
|
6,735,800
|
|
|
9/9/2021
|
+1.25 / +6.81%
|
18.75
|
19.60
|
18.60
|
19.60
|
19.35
|
19.60
|
1,901,200
|
|
|
|