|
Closing price on 9/8/2021
|
|
| Open |
17.30 |
| High |
18.80 |
| Low |
17.20 |
| Volume |
4,429,300 |
| Split-adjusted Price |
18.35 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
+0.55 / +3.09%
|
17.30
|
18.80
|
17.20
|
18.35
|
17.97
|
18.35
|
4,429,300
|
|
|
9/7/2021
|
+0.90 / +5.33%
|
18.05
|
18.05
|
17.00
|
17.80
|
17.80
|
17.80
|
9,834,100
|
|
|
9/6/2021
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
804,300
|
|
|
9/1/2021
|
+1.00 / +6.76%
|
14.70
|
15.80
|
14.60
|
15.80
|
15.51
|
15.80
|
4,104,300
|
|
|
8/31/2021
|
+0.35 / +2.42%
|
14.45
|
15.30
|
13.80
|
14.80
|
14.65
|
14.80
|
3,745,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
14.45
|
15.30
|
14.45
|
14.45
|
14.78
|
14.45
|
5,968,900
|
|
|
8/27/2021
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.00
|
14.45
|
14.43
|
14.45
|
6,448,800
|
|
|
8/26/2021
|
+0.85 / +6.69%
|
13.10
|
13.55
|
12.75
|
13.55
|
13.36
|
13.55
|
1,745,600
|
|
|
8/25/2021
|
+0.50 / +4.10%
|
11.95
|
12.80
|
11.40
|
12.70
|
11.78
|
12.70
|
3,691,800
|
|
|
8/24/2021
|
-0.90 / -6.87%
|
12.30
|
13.10
|
12.20
|
12.20
|
12.33
|
12.20
|
6,077,900
|
|
|
8/23/2021
|
-0.70 / -5.07%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.39
|
13.10
|
3,127,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.20
|
13.80
|
13.78
|
13.80
|
3,655,700
|
|
|
8/19/2021
|
+0.15 / +1.10%
|
13.60
|
14.20
|
12.75
|
13.80
|
13.45
|
13.80
|
4,517,300
|
|
|
8/18/2021
|
-1.00 / -6.83%
|
14.10
|
14.65
|
13.65
|
13.65
|
14.08
|
13.65
|
6,508,500
|
|
|
8/17/2021
|
+0.60 / +4.27%
|
14.15
|
14.75
|
14.05
|
14.65
|
14.44
|
14.65
|
8,598,100
|
|
|
8/16/2021
|
+0.90 / +6.84%
|
14.00
|
14.05
|
13.90
|
14.05
|
14.01
|
14.05
|
3,329,600
|
|
|
8/13/2021
|
+0.85 / +6.91%
|
12.00
|
13.15
|
11.95
|
13.15
|
12.70
|
13.15
|
3,734,400
|
|
|
8/12/2021
|
+0.25 / +2.07%
|
12.85
|
12.85
|
11.30
|
12.30
|
12.60
|
12.30
|
15,124,700
|
|
|
8/11/2021
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
1,721,700
|
|
|
8/10/2021
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,389,800
|
|
|
8/9/2021
|
+0.65 / +6.53%
|
10.55
|
10.60
|
10.30
|
10.60
|
10.57
|
10.60
|
1,725,700
|
|
|
8/6/2021
|
+0.65 / +6.99%
|
9.05
|
9.95
|
9.01
|
9.95
|
9.67
|
9.95
|
3,157,000
|
|
|
8/5/2021
|
-0.21 / -2.21%
|
10.15
|
10.15
|
9.00
|
9.30
|
9.67
|
9.30
|
10,471,500
|
|
|
8/4/2021
|
+0.62 / +6.97%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
1,617,400
|
|
|
8/3/2021
|
+0.58 / +6.98%
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
1,340,100
|
|
|
8/2/2021
|
+0.54 / +6.95%
|
8.20
|
8.31
|
8.00
|
8.31
|
8.26
|
8.31
|
2,585,900
|
|
|
7/30/2021
|
+0.50 / +6.88%
|
7.40
|
7.77
|
7.40
|
7.77
|
7.72
|
7.77
|
5,355,200
|
|
|
7/29/2021
|
+0.47 / +6.91%
|
6.80
|
7.27
|
6.80
|
7.27
|
7.09
|
7.27
|
1,471,400
|
|
|
7/28/2021
|
-0.18 / -2.58%
|
6.76
|
7.01
|
6.76
|
6.80
|
6.85
|
6.80
|
1,395,900
|
|
|
7/27/2021
|
-0.29 / -3.99%
|
7.31
|
7.40
|
6.80
|
6.98
|
7.11
|
6.98
|
2,577,400
|
|
|
|