|
Closing price on 11/3/2021
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
23.20 |
| Volume |
5,675,700 |
| Split-adjusted Price |
23.20 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|