|
Closing price on 11/25/2021
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
19.40 |
| Volume |
1,320,500 |
| Split-adjusted Price |
19.90 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
+0.05 / +0.25%
|
20.10
|
20.40
|
19.40
|
19.90
|
19.86
|
19.90
|
1,320,500
|
|
|
11/24/2021
|
-0.80 / -3.87%
|
21.30
|
21.45
|
19.85
|
19.85
|
20.76
|
19.85
|
1,463,800
|
|
|
11/23/2021
|
+1.35 / +6.99%
|
18.20
|
20.65
|
18.20
|
20.65
|
19.09
|
20.65
|
2,724,670
|
|
|
11/22/2021
|
-1.40 / -6.76%
|
19.80
|
20.70
|
19.30
|
19.30
|
19.61
|
19.30
|
3,881,400
|
|
|
11/19/2021
|
-1.45 / -6.55%
|
21.70
|
21.95
|
20.60
|
20.70
|
21.24
|
20.70
|
6,273,900
|
|
|
11/18/2021
|
-0.45 / -1.99%
|
22.55
|
22.55
|
22.10
|
22.15
|
22.20
|
22.15
|
2,269,700
|
|
|
11/17/2021
|
-0.40 / -1.74%
|
23.10
|
23.75
|
22.60
|
22.60
|
23.14
|
22.60
|
2,976,800
|
|
|
11/16/2021
|
+0.85 / +3.84%
|
21.90
|
23.50
|
21.60
|
23.00
|
22.69
|
23.00
|
5,176,000
|
|
|
11/15/2021
|
-0.50 / -2.21%
|
23.00
|
23.00
|
22.10
|
22.15
|
22.32
|
22.15
|
2,946,000
|
|
|
11/12/2021
|
+0.20 / +0.89%
|
22.35
|
23.00
|
22.00
|
22.65
|
22.20
|
22.65
|
3,828,100
|
|
|
11/11/2021
|
-0.45 / -1.97%
|
22.90
|
23.30
|
22.45
|
22.45
|
22.63
|
22.45
|
3,681,900
|
|
|
11/10/2021
|
-0.45 / -1.93%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.00
|
22.90
|
2,498,000
|
|
|
11/9/2021
|
+0.55 / +2.41%
|
23.00
|
24.00
|
22.50
|
23.35
|
23.36
|
23.35
|
2,847,000
|
|
|
11/8/2021
|
-0.15 / -0.65%
|
23.50
|
23.50
|
22.65
|
22.80
|
23.00
|
22.80
|
2,518,100
|
|
|
11/5/2021
|
+0.35 / +1.55%
|
22.60
|
23.00
|
22.10
|
22.95
|
22.46
|
22.95
|
4,029,500
|
|
|
11/4/2021
|
-0.60 / -2.59%
|
22.25
|
23.50
|
22.25
|
22.60
|
22.88
|
22.60
|
2,937,400
|
|
|
11/3/2021
|
-1.70 / -6.83%
|
25.00
|
25.30
|
23.20
|
23.20
|
24.03
|
23.20
|
5,675,700
|
|
|
11/2/2021
|
+0.80 / +3.32%
|
23.70
|
25.35
|
23.15
|
24.90
|
24.48
|
24.90
|
6,063,100
|
|
|
11/1/2021
|
-0.90 / -3.60%
|
24.80
|
25.10
|
24.00
|
24.10
|
24.47
|
24.10
|
4,506,900
|
|
|
10/29/2021
|
-0.30 / -1.19%
|
25.30
|
26.50
|
24.90
|
25.00
|
25.50
|
25.00
|
4,268,500
|
|
|
10/28/2021
|
+0.95 / +3.90%
|
24.35
|
26.00
|
23.90
|
25.30
|
24.67
|
25.30
|
5,363,200
|
|
|
10/27/2021
|
+1.55 / +6.80%
|
24.35
|
24.35
|
23.55
|
24.35
|
24.28
|
24.35
|
6,972,800
|
|
|
10/26/2021
|
+1.45 / +6.79%
|
21.60
|
22.80
|
21.60
|
22.80
|
22.41
|
22.80
|
3,904,800
|
|
|
10/25/2021
|
-0.50 / -2.29%
|
21.85
|
22.00
|
21.20
|
21.35
|
21.50
|
21.35
|
2,155,000
|
|
|
10/22/2021
|
-0.25 / -1.13%
|
22.20
|
22.20
|
21.65
|
21.85
|
21.84
|
21.85
|
1,845,900
|
|
|
10/21/2021
|
-0.20 / -0.90%
|
22.45
|
22.45
|
21.95
|
22.10
|
22.12
|
22.10
|
1,560,800
|
|
|
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
|
|
|
|