|
|
Closing price on 3/2/2022
|
|
| Open |
19.85 |
| High |
20.15 |
| Low |
19.25 |
| Volume |
3,179,000 |
| Split-adjusted Price |
19.40 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
+0.05 / +0.26%
|
19.85
|
20.15
|
19.25
|
19.40
|
19.65
|
19.40
|
3,179,000
|
|
|
3/1/2022
|
+1.25 / +6.91%
|
18.50
|
19.35
|
18.40
|
19.35
|
19.14
|
19.35
|
3,886,000
|
|
|
2/28/2022
|
+0.65 / +3.72%
|
17.55
|
18.10
|
17.55
|
18.10
|
17.88
|
18.10
|
1,284,400
|
|
|
2/25/2022
|
+0.10 / +0.58%
|
17.65
|
18.00
|
17.45
|
17.45
|
17.68
|
17.45
|
1,182,900
|
|
|
2/24/2022
|
-0.85 / -4.67%
|
18.20
|
18.35
|
16.95
|
17.35
|
17.61
|
17.35
|
2,032,800
|
|
|
2/23/2022
|
+0.50 / +2.82%
|
17.90
|
18.40
|
17.90
|
18.20
|
18.14
|
18.20
|
1,184,900
|
|
|
2/22/2022
|
-0.75 / -4.07%
|
18.00
|
18.20
|
17.50
|
17.70
|
17.88
|
17.70
|
1,858,900
|
|
|
2/21/2022
|
-0.15 / -0.81%
|
18.90
|
18.90
|
18.35
|
18.45
|
18.59
|
18.45
|
1,427,000
|
|
|
2/18/2022
|
+0.20 / +1.09%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.55
|
18.60
|
1,444,700
|
|
|
2/17/2022
|
+0.50 / +2.79%
|
17.80
|
18.90
|
17.45
|
18.40
|
18.33
|
18.40
|
2,325,400
|
|
|
2/16/2022
|
+0.20 / +1.13%
|
17.80
|
18.30
|
17.60
|
17.90
|
17.83
|
17.90
|
745,300
|
|
|
2/15/2022
|
-0.45 / -2.48%
|
18.10
|
18.10
|
17.50
|
17.70
|
17.67
|
17.70
|
617,200
|
|
|
2/14/2022
|
+1.05 / +6.14%
|
16.80
|
18.25
|
16.50
|
18.15
|
17.86
|
18.15
|
2,728,600
|
|
|
2/11/2022
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.60
|
17.10
|
17.10
|
17.10
|
829,500
|
|
|
2/10/2022
|
-0.40 / -2.30%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.08
|
17.00
|
971,600
|
|
|
2/9/2022
|
+0.75 / +4.50%
|
17.20
|
17.80
|
17.10
|
17.40
|
17.49
|
17.40
|
2,204,700
|
|
|
2/8/2022
|
+1.05 / +6.73%
|
16.60
|
16.65
|
16.00
|
16.65
|
16.59
|
16.65
|
843,700
|
|
|
2/7/2022
|
+1.00 / +6.85%
|
15.50
|
15.60
|
15.05
|
15.60
|
15.49
|
15.60
|
326,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
14.45
|
14.85
|
14.35
|
14.60
|
14.54
|
14.60
|
470,900
|
|
|
1/27/2022
|
-0.50 / -3.31%
|
14.90
|
15.10
|
14.55
|
14.60
|
14.80
|
14.60
|
404,200
|
|
|
1/26/2022
|
-0.10 / -0.66%
|
15.50
|
15.90
|
15.10
|
15.10
|
15.55
|
15.10
|
538,700
|
|
|
1/25/2022
|
+0.10 / +0.66%
|
14.95
|
15.35
|
14.45
|
15.20
|
14.97
|
15.20
|
608,600
|
|
|
1/24/2022
|
-0.10 / -0.66%
|
16.10
|
16.25
|
14.90
|
15.10
|
15.79
|
15.10
|
1,679,000
|
|
|
1/21/2022
|
+0.95 / +6.67%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.16
|
15.20
|
474,700
|
|
|
1/20/2022
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.88
|
14.25
|
401,000
|
|
|
1/19/2022
|
-0.60 / -4.30%
|
13.10
|
13.95
|
13.10
|
13.35
|
13.41
|
13.35
|
1,078,900
|
|
|
1/18/2022
|
-1.00 / -6.69%
|
14.00
|
14.90
|
13.95
|
13.95
|
14.03
|
13.95
|
1,296,300
|
|
|
1/17/2022
|
-1.10 / -6.85%
|
16.50
|
16.50
|
14.95
|
14.95
|
15.36
|
14.95
|
1,741,000
|
|
|
1/14/2022
|
-0.65 / -3.89%
|
15.60
|
16.50
|
15.55
|
16.05
|
15.99
|
16.05
|
1,355,700
|
|
|
1/13/2022
|
-0.50 / -2.91%
|
17.80
|
17.80
|
16.65
|
16.70
|
17.06
|
16.70
|
1,141,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|