|
|
Closing price on 9/28/2022
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
453,900 |
| Split-adjusted Price |
14.30 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.32
|
14.30
|
453,900
|
|
|
9/27/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.25
|
14.50
|
14.43
|
14.50
|
445,800
|
|
|
9/26/2022
|
-0.45 / -2.97%
|
14.80
|
14.90
|
14.10
|
14.70
|
14.33
|
14.70
|
1,218,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.15
|
15.13
|
15.15
|
378,700
|
|
|
9/22/2022
|
+0.60 / +4.12%
|
14.20
|
15.15
|
14.20
|
15.15
|
14.76
|
15.15
|
669,300
|
|
|
9/21/2022
|
+0.05 / +0.34%
|
14.60
|
14.60
|
14.30
|
14.55
|
14.45
|
14.55
|
298,000
|
|
|
9/20/2022
|
+0.30 / +2.11%
|
14.40
|
14.65
|
14.10
|
14.50
|
14.30
|
14.50
|
698,700
|
|
|
9/19/2022
|
-1.00 / -6.58%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.49
|
14.20
|
1,198,000
|
|
|
9/16/2022
|
-0.60 / -3.80%
|
14.70
|
15.80
|
14.70
|
15.20
|
15.28
|
15.20
|
961,200
|
|
|
9/15/2022
|
+0.15 / +0.96%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.69
|
15.80
|
552,000
|
|
|
9/14/2022
|
-0.10 / -0.63%
|
15.25
|
15.65
|
15.25
|
15.65
|
15.48
|
15.65
|
677,300
|
|
|
9/13/2022
|
+0.10 / +0.64%
|
15.65
|
15.90
|
15.60
|
15.75
|
15.67
|
15.75
|
493,100
|
|
|
9/12/2022
|
-0.10 / -0.63%
|
15.75
|
16.20
|
15.65
|
15.65
|
15.82
|
15.65
|
591,600
|
|
|
9/9/2022
|
+0.25 / +1.61%
|
15.60
|
15.90
|
15.45
|
15.75
|
15.62
|
15.75
|
915,900
|
|
|
9/8/2022
|
-0.50 / -3.13%
|
16.00
|
16.20
|
15.50
|
15.50
|
15.78
|
15.50
|
1,141,000
|
|
|
9/7/2022
|
-0.80 / -4.76%
|
16.80
|
16.95
|
15.95
|
16.00
|
16.32
|
16.00
|
2,173,400
|
|
|
9/6/2022
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.80
|
16.80
|
16.96
|
16.80
|
781,700
|
|
|
9/5/2022
|
+0.20 / +1.19%
|
16.55
|
17.40
|
16.55
|
17.00
|
17.09
|
17.00
|
857,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.78
|
16.80
|
824,500
|
|
|
8/30/2022
|
-0.20 / -1.18%
|
17.10
|
17.40
|
16.80
|
16.80
|
17.02
|
16.80
|
643,700
|
|
|
8/29/2022
|
-0.20 / -1.16%
|
16.80
|
17.05
|
16.20
|
17.00
|
16.68
|
17.00
|
2,046,400
|
|
|
8/26/2022
|
-0.40 / -2.27%
|
17.55
|
17.80
|
17.10
|
17.20
|
17.37
|
17.20
|
1,234,800
|
|
|
8/25/2022
|
+0.20 / +1.15%
|
17.35
|
17.70
|
17.25
|
17.60
|
17.45
|
17.60
|
1,218,600
|
|
|
8/24/2022
|
-0.10 / -0.57%
|
17.50
|
17.75
|
17.25
|
17.40
|
17.45
|
17.40
|
1,224,500
|
|
|
8/23/2022
|
+0.35 / +2.04%
|
16.75
|
17.50
|
16.75
|
17.50
|
17.09
|
17.50
|
1,952,800
|
|
|
8/22/2022
|
-1.25 / -6.79%
|
18.30
|
18.35
|
17.15
|
17.15
|
17.63
|
17.15
|
3,641,900
|
|
|
8/19/2022
|
+0.10 / +0.55%
|
18.30
|
18.90
|
17.90
|
18.40
|
18.36
|
18.40
|
2,134,400
|
|
|
8/18/2022
|
-0.30 / -1.61%
|
18.55
|
18.60
|
18.25
|
18.30
|
18.42
|
18.30
|
1,136,200
|
|
|
8/17/2022
|
-0.40 / -2.11%
|
19.20
|
19.20
|
18.55
|
18.60
|
18.87
|
18.60
|
1,833,800
|
|
|
8/16/2022
|
+0.80 / +4.40%
|
18.20
|
19.20
|
17.85
|
19.00
|
18.70
|
19.00
|
5,068,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|