|
|
Closing price on 7/29/2022
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
1,200,300 |
| Split-adjusted Price |
17.05 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
+0.05 / +0.29%
|
17.30
|
17.70
|
17.00
|
17.05
|
17.29
|
17.05
|
1,200,300
|
|
|
7/28/2022
|
+0.15 / +0.89%
|
17.20
|
17.40
|
16.95
|
17.00
|
17.14
|
17.00
|
994,500
|
|
|
7/27/2022
|
+0.45 / +2.74%
|
16.20
|
16.85
|
16.10
|
16.85
|
16.60
|
16.85
|
1,931,900
|
|
|
7/26/2022
|
-1.20 / -6.82%
|
17.55
|
17.95
|
16.40
|
16.40
|
16.99
|
16.40
|
1,567,400
|
|
|
7/25/2022
|
-0.20 / -1.12%
|
17.60
|
17.80
|
17.00
|
17.60
|
17.49
|
17.60
|
822,400
|
|
|
7/22/2022
|
-0.50 / -2.73%
|
18.40
|
18.50
|
17.80
|
17.80
|
18.07
|
17.80
|
1,586,000
|
|
|
7/21/2022
|
0.00 / 0.00%
|
18.35
|
18.90
|
18.00
|
18.30
|
18.47
|
18.30
|
995,500
|
|
|
7/20/2022
|
0.00 / 0.00%
|
18.65
|
18.90
|
18.25
|
18.30
|
18.61
|
18.30
|
2,008,100
|
|
|
7/19/2022
|
+0.50 / +2.81%
|
17.65
|
18.50
|
17.65
|
18.30
|
18.18
|
18.30
|
1,783,200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
17.90
|
18.25
|
17.70
|
17.80
|
18.01
|
17.80
|
1,140,300
|
|
|
7/15/2022
|
+0.25 / +1.42%
|
17.65
|
18.40
|
17.60
|
17.80
|
17.95
|
17.80
|
1,480,800
|
|
|
7/14/2022
|
-0.50 / -2.77%
|
18.20
|
18.70
|
17.40
|
17.55
|
17.95
|
17.55
|
2,329,700
|
|
|
7/13/2022
|
+1.15 / +6.80%
|
18.05
|
18.05
|
17.65
|
18.05
|
18.01
|
18.05
|
5,338,000
|
|
|
7/12/2022
|
+1.10 / +6.96%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.43
|
16.90
|
1,236,100
|
|
|
7/11/2022
|
+0.20 / +1.28%
|
15.50
|
16.30
|
14.95
|
15.80
|
15.49
|
15.80
|
1,031,100
|
|
|
7/8/2022
|
+0.70 / +4.70%
|
15.35
|
15.65
|
15.15
|
15.60
|
15.39
|
15.60
|
589,800
|
|
|
7/7/2022
|
-0.65 / -4.18%
|
15.50
|
15.90
|
14.80
|
14.90
|
15.22
|
14.90
|
1,647,400
|
|
|
7/6/2022
|
-1.15 / -6.89%
|
16.10
|
16.65
|
15.55
|
15.55
|
15.88
|
15.55
|
3,387,600
|
|
|
7/5/2022
|
-1.25 / -6.96%
|
17.95
|
18.10
|
16.70
|
16.70
|
17.10
|
16.70
|
2,980,500
|
|
|
7/4/2022
|
-0.20 / -1.10%
|
18.30
|
18.80
|
17.80
|
17.95
|
18.14
|
17.95
|
1,797,300
|
|
|
7/1/2022
|
+0.85 / +4.91%
|
17.10
|
18.30
|
16.70
|
18.15
|
17.35
|
18.15
|
3,276,100
|
|
|
6/30/2022
|
-1.00 / -5.46%
|
18.65
|
18.65
|
17.30
|
17.30
|
17.98
|
17.30
|
1,406,900
|
|
|
6/29/2022
|
+0.85 / +4.87%
|
17.10
|
18.35
|
17.10
|
18.30
|
17.72
|
18.30
|
2,555,600
|
|
|
6/28/2022
|
+0.80 / +4.80%
|
17.80
|
17.80
|
17.00
|
17.45
|
17.59
|
17.45
|
5,767,100
|
|
|
6/27/2022
|
+1.05 / +6.73%
|
15.60
|
16.65
|
15.60
|
16.65
|
16.43
|
16.65
|
2,005,600
|
|
|
6/24/2022
|
+0.20 / +1.30%
|
16.00
|
16.35
|
15.50
|
15.60
|
15.94
|
15.60
|
1,069,100
|
|
|
6/23/2022
|
+1.00 / +6.94%
|
14.10
|
15.40
|
14.10
|
15.40
|
14.95
|
15.40
|
1,467,600
|
|
|
6/22/2022
|
-0.05 / -0.35%
|
14.30
|
14.80
|
14.20
|
14.40
|
14.42
|
14.40
|
950,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|