|
|
Closing price on 6/21/2022
|
|
| Open |
14.55 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
1,035,900 |
| Split-adjusted Price |
14.45 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-0.55 / -3.67%
|
14.55
|
15.20
|
14.20
|
14.45
|
14.83
|
14.45
|
1,035,900
|
|
|
6/20/2022
|
-0.10 / -0.66%
|
15.30
|
15.65
|
14.50
|
15.00
|
15.31
|
15.00
|
1,499,100
|
|
|
6/17/2022
|
+0.95 / +6.71%
|
14.15
|
15.10
|
14.15
|
15.10
|
14.78
|
15.10
|
2,613,000
|
|
|
6/16/2022
|
+0.90 / +6.79%
|
13.60
|
14.15
|
13.60
|
14.15
|
14.10
|
14.15
|
703,400
|
|
|
6/15/2022
|
-0.95 / -6.69%
|
14.20
|
14.30
|
13.25
|
13.25
|
13.61
|
13.25
|
1,460,800
|
|
|
6/14/2022
|
-0.35 / -2.41%
|
13.75
|
14.90
|
13.75
|
14.20
|
14.32
|
14.20
|
819,900
|
|
|
6/13/2022
|
-1.05 / -6.73%
|
14.60
|
15.20
|
14.55
|
14.55
|
14.70
|
14.55
|
2,289,800
|
|
|
6/10/2022
|
-0.95 / -5.74%
|
16.40
|
16.40
|
15.60
|
15.60
|
16.05
|
15.60
|
1,392,600
|
|
|
6/9/2022
|
+0.10 / +0.61%
|
16.20
|
16.55
|
16.15
|
16.55
|
16.34
|
16.55
|
994,200
|
|
|
6/8/2022
|
-0.20 / -1.20%
|
16.75
|
17.10
|
16.45
|
16.45
|
16.75
|
16.45
|
1,668,600
|
|
|
6/7/2022
|
+0.40 / +2.46%
|
16.10
|
16.65
|
15.70
|
16.65
|
16.21
|
16.65
|
1,505,200
|
|
|
6/6/2022
|
+0.05 / +0.31%
|
16.10
|
17.00
|
15.80
|
16.25
|
16.55
|
16.25
|
1,962,300
|
|
|
6/3/2022
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.80
|
16.20
|
16.16
|
16.20
|
1,282,500
|
|
|
6/2/2022
|
-0.40 / -2.41%
|
16.80
|
16.90
|
16.05
|
16.20
|
16.49
|
16.20
|
1,986,900
|
|
|
6/1/2022
|
+1.05 / +6.75%
|
15.70
|
16.60
|
15.30
|
16.60
|
16.10
|
16.60
|
2,009,000
|
|
|
5/31/2022
|
-0.25 / -1.58%
|
15.80
|
15.95
|
15.40
|
15.55
|
15.71
|
15.55
|
1,135,000
|
|
|
5/30/2022
|
+0.25 / +1.61%
|
15.50
|
16.00
|
15.20
|
15.80
|
15.59
|
15.80
|
1,609,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|