|
|
Closing price on 12/8/2021
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.15 |
| Volume |
856,600 |
| Split-adjusted Price |
18.20 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2021
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.20
|
19.35
|
19.46
|
19.35
|
1,489,800
|
|
|
11/29/2021
|
+0.05 / +0.26%
|
18.30
|
20.50
|
18.30
|
19.45
|
19.28
|
19.45
|
2,001,500
|
|
|
11/26/2021
|
-0.50 / -2.51%
|
19.60
|
20.00
|
19.40
|
19.40
|
19.59
|
19.40
|
1,523,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|