|
Closing price on 4/7/2022
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
19.85 |
| Volume |
5,547,700 |
| Split-adjusted Price |
20.00 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-1.00 / -4.76%
|
21.00
|
21.40
|
19.85
|
20.00
|
20.38
|
20.00
|
5,547,700
|
|
|
4/6/2022
|
-1.50 / -6.67%
|
22.50
|
22.75
|
21.00
|
21.00
|
22.02
|
21.00
|
3,539,600
|
|
|
4/5/2022
|
+0.20 / +0.90%
|
22.30
|
23.20
|
22.00
|
22.50
|
22.72
|
22.50
|
2,378,500
|
|
|
4/4/2022
|
-0.45 / -1.98%
|
23.00
|
23.50
|
22.30
|
22.30
|
22.76
|
22.30
|
3,030,300
|
|
|
4/1/2022
|
-0.10 / -0.44%
|
22.40
|
23.20
|
22.00
|
22.75
|
22.59
|
22.75
|
3,444,200
|
|
|
3/31/2022
|
-0.35 / -1.51%
|
23.00
|
23.85
|
22.55
|
22.85
|
23.15
|
22.85
|
3,259,400
|
|
|
3/30/2022
|
+0.85 / +3.80%
|
22.60
|
23.90
|
22.00
|
23.20
|
23.30
|
23.20
|
8,338,100
|
|
|
3/29/2022
|
+1.45 / +6.94%
|
21.00
|
22.35
|
21.00
|
22.35
|
22.14
|
22.35
|
5,756,800
|
|
|
3/28/2022
|
-0.25 / -1.18%
|
20.35
|
21.50
|
20.30
|
20.90
|
20.82
|
20.90
|
2,809,000
|
|
|
3/25/2022
|
-0.75 / -3.42%
|
21.90
|
22.35
|
21.05
|
21.15
|
21.59
|
21.15
|
3,679,100
|
|
|
3/24/2022
|
+0.50 / +2.34%
|
21.30
|
22.40
|
21.15
|
21.90
|
21.78
|
21.90
|
3,532,900
|
|
|
3/23/2022
|
-0.10 / -0.47%
|
21.50
|
22.20
|
21.40
|
21.40
|
21.72
|
21.40
|
2,957,500
|
|
|
3/22/2022
|
+0.50 / +2.38%
|
21.25
|
22.00
|
21.00
|
21.50
|
21.40
|
21.50
|
3,169,500
|
|
|
3/21/2022
|
+0.35 / +1.69%
|
21.00
|
21.45
|
21.00
|
21.00
|
21.21
|
21.00
|
2,301,800
|
|
|
3/18/2022
|
+0.35 / +1.72%
|
20.50
|
20.95
|
20.30
|
20.65
|
20.63
|
20.65
|
2,143,400
|
|
|
3/17/2022
|
-0.35 / -1.69%
|
20.80
|
20.85
|
20.10
|
20.30
|
20.42
|
20.30
|
1,858,600
|
|
|
3/16/2022
|
-0.15 / -0.72%
|
21.00
|
21.45
|
20.65
|
20.65
|
21.01
|
20.65
|
1,494,400
|
|
|
3/15/2022
|
+0.35 / +1.71%
|
20.45
|
21.10
|
19.30
|
20.80
|
20.06
|
20.80
|
2,982,800
|
|
|
3/14/2022
|
-1.50 / -6.83%
|
21.15
|
21.95
|
20.45
|
20.45
|
20.80
|
20.45
|
5,457,000
|
|
|
3/11/2022
|
-0.05 / -0.23%
|
22.00
|
22.70
|
21.60
|
21.95
|
22.21
|
21.95
|
3,416,500
|
|
|
3/10/2022
|
-0.50 / -2.22%
|
23.30
|
23.30
|
21.90
|
22.00
|
22.70
|
22.00
|
3,076,400
|
|
|
3/9/2022
|
+1.45 / +6.89%
|
20.90
|
22.50
|
19.60
|
22.50
|
21.26
|
22.50
|
10,162,700
|
|
|
3/8/2022
|
-1.55 / -6.86%
|
21.80
|
22.50
|
21.05
|
21.05
|
21.57
|
21.05
|
4,517,200
|
|
|
3/7/2022
|
+0.75 / +3.43%
|
21.90
|
23.00
|
21.05
|
22.60
|
22.45
|
22.60
|
3,669,000
|
|
|
3/4/2022
|
+1.10 / +5.30%
|
22.20
|
22.20
|
21.15
|
21.85
|
21.96
|
21.85
|
9,768,000
|
|
|
3/3/2022
|
+1.35 / +6.96%
|
19.50
|
20.75
|
19.40
|
20.75
|
20.39
|
20.75
|
4,582,200
|
|
|
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
|
|
|
|