|
|
Closing price on 5/27/2022
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
1,068,600 |
| Split-adjusted Price |
15.55 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-0.20 / -1.27%
|
15.70
|
16.00
|
15.50
|
15.55
|
15.73
|
15.55
|
1,068,600
|
|
|
5/26/2022
|
+0.45 / +2.94%
|
16.20
|
16.20
|
15.50
|
15.75
|
15.94
|
15.75
|
1,784,700
|
|
|
5/25/2022
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.01
|
15.30
|
1,461,400
|
|
|
5/24/2022
|
+0.45 / +3.25%
|
13.85
|
14.30
|
13.75
|
14.30
|
14.07
|
14.30
|
829,600
|
|
|
5/23/2022
|
-0.05 / -0.36%
|
14.20
|
14.30
|
13.75
|
13.85
|
14.04
|
13.85
|
874,400
|
|
|
5/20/2022
|
-0.20 / -1.42%
|
14.30
|
14.40
|
13.85
|
13.90
|
14.10
|
13.90
|
1,058,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
13.75
|
14.45
|
13.50
|
14.10
|
14.06
|
14.10
|
700,800
|
|
|
5/18/2022
|
-0.05 / -0.35%
|
14.45
|
14.75
|
14.00
|
14.10
|
14.37
|
14.10
|
832,900
|
|
|
5/17/2022
|
+0.90 / +6.79%
|
13.20
|
14.15
|
12.50
|
14.15
|
13.54
|
14.15
|
1,280,300
|
|
|
5/16/2022
|
-0.55 / -3.99%
|
14.35
|
14.60
|
13.00
|
13.25
|
13.89
|
13.25
|
1,183,300
|
|
|
5/13/2022
|
-1.00 / -6.76%
|
14.70
|
15.20
|
13.80
|
13.80
|
14.00
|
13.80
|
1,710,400
|
|
|
5/12/2022
|
-1.10 / -6.92%
|
15.80
|
16.20
|
14.80
|
14.80
|
15.38
|
14.80
|
1,004,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.60
|
15.90
|
15.90
|
15.90
|
732,200
|
|
|
5/10/2022
|
+0.55 / +3.58%
|
14.50
|
15.90
|
14.30
|
15.90
|
14.91
|
15.90
|
2,076,200
|
|
|
5/9/2022
|
-1.15 / -6.97%
|
15.90
|
16.25
|
15.35
|
15.35
|
15.52
|
15.35
|
1,273,600
|
|
|
5/6/2022
|
-0.15 / -0.90%
|
16.00
|
17.25
|
16.00
|
16.50
|
16.79
|
16.50
|
1,074,600
|
|
|
5/5/2022
|
-0.70 / -4.03%
|
17.80
|
17.80
|
16.30
|
16.65
|
16.96
|
16.65
|
1,436,000
|
|
|
5/4/2022
|
+0.55 / +3.27%
|
17.00
|
17.75
|
16.60
|
17.35
|
17.31
|
17.35
|
1,862,400
|
|
|
4/29/2022
|
+0.45 / +2.75%
|
16.20
|
17.00
|
15.90
|
16.80
|
16.65
|
16.80
|
1,271,000
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.30
|
16.95
|
16.15
|
16.35
|
16.62
|
16.35
|
1,358,300
|
|
|
4/27/2022
|
+0.80 / +5.14%
|
15.45
|
16.55
|
15.00
|
16.35
|
15.81
|
16.35
|
1,154,000
|
|
|
4/26/2022
|
+1.00 / +6.87%
|
14.55
|
15.55
|
13.55
|
15.55
|
14.32
|
15.55
|
1,692,800
|
|
|
4/25/2022
|
-1.05 / -6.73%
|
15.90
|
16.20
|
14.55
|
14.55
|
15.12
|
14.55
|
2,200,800
|
|
|
4/22/2022
|
+0.40 / +2.63%
|
15.30
|
16.25
|
15.00
|
15.60
|
15.71
|
15.60
|
2,351,800
|
|
|
4/21/2022
|
-0.65 / -4.10%
|
14.95
|
16.30
|
14.75
|
15.20
|
15.09
|
15.20
|
2,682,100
|
|
|
4/20/2022
|
-1.15 / -6.76%
|
17.00
|
17.00
|
15.85
|
15.85
|
16.32
|
15.85
|
2,228,500
|
|
|
4/19/2022
|
-0.75 / -4.23%
|
17.60
|
18.50
|
16.70
|
17.00
|
17.74
|
17.00
|
2,200,900
|
|
|
4/18/2022
|
-1.30 / -6.82%
|
18.95
|
18.95
|
17.75
|
17.75
|
18.14
|
17.75
|
2,266,800
|
|
|
4/15/2022
|
-0.30 / -1.55%
|
19.05
|
19.80
|
19.00
|
19.05
|
19.31
|
19.05
|
1,227,400
|
|
|
4/14/2022
|
-0.05 / -0.26%
|
19.70
|
19.75
|
19.25
|
19.35
|
19.47
|
19.35
|
1,526,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|