|
Closing price on 10/25/2022
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
1,006,500 |
| Split-adjusted Price |
9.77 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.35 / -3.23%
|
10.50
|
11.20
|
10.10
|
10.50
|
10.41
|
9.77
|
1,006,500
|
|
|
10/24/2022
|
-0.80 / -6.87%
|
11.95
|
11.95
|
10.85
|
10.85
|
11.07
|
10.10
|
638,100
|
|
|
10/21/2022
|
-0.85 / -6.80%
|
12.55
|
12.55
|
11.65
|
11.65
|
11.78
|
10.84
|
1,084,500
|
|
|
10/20/2022
|
+0.10 / +0.81%
|
12.25
|
12.65
|
12.20
|
12.50
|
12.43
|
11.64
|
764,600
|
|
|
10/19/2022
|
+0.45 / +3.77%
|
12.00
|
12.45
|
11.95
|
12.40
|
12.25
|
11.54
|
826,800
|
|
|
10/18/2022
|
+0.50 / +4.37%
|
11.90
|
12.05
|
11.60
|
11.95
|
11.85
|
11.12
|
718,900
|
|
|
10/17/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.45
|
11.31
|
10.66
|
319,700
|
|
|
10/14/2022
|
+0.30 / +2.67%
|
11.40
|
11.60
|
11.30
|
11.55
|
11.46
|
10.75
|
457,300
|
|
|
10/13/2022
|
-0.25 / -2.17%
|
11.65
|
11.70
|
11.20
|
11.25
|
11.40
|
10.47
|
258,900
|
|
|
10/12/2022
|
-0.15 / -1.29%
|
11.00
|
12.00
|
11.00
|
11.50
|
11.46
|
10.70
|
664,600
|
|
|
10/11/2022
|
-0.85 / -6.80%
|
12.10
|
12.25
|
11.65
|
11.65
|
11.76
|
10.84
|
703,700
|
|
|
10/10/2022
|
+0.10 / +0.81%
|
12.20
|
12.60
|
11.60
|
12.50
|
12.18
|
11.64
|
541,300
|
|
|
10/7/2022
|
-0.50 / -3.88%
|
12.35
|
13.00
|
12.00
|
12.40
|
12.17
|
11.54
|
788,400
|
|
|
10/6/2022
|
-0.45 / -3.37%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.91
|
12.01
|
476,200
|
|
|
10/5/2022
|
+0.40 / +3.09%
|
13.40
|
13.40
|
13.00
|
13.35
|
13.22
|
12.43
|
399,400
|
|
|
10/4/2022
|
+0.05 / +0.39%
|
13.40
|
13.40
|
12.20
|
12.95
|
12.88
|
12.05
|
614,500
|
|
|
10/3/2022
|
-0.95 / -6.86%
|
13.85
|
14.00
|
12.90
|
12.90
|
13.24
|
12.01
|
690,300
|
|
|
9/30/2022
|
-0.45 / -3.15%
|
14.20
|
14.20
|
13.30
|
13.85
|
13.56
|
12.89
|
1,102,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.10
|
14.30
|
14.33
|
13.31
|
358,700
|
|
|
9/28/2022
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.32
|
13.31
|
453,900
|
|
|
9/27/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.25
|
14.50
|
14.43
|
13.50
|
445,800
|
|
|
9/26/2022
|
-0.45 / -2.97%
|
14.80
|
14.90
|
14.10
|
14.70
|
14.33
|
13.68
|
1,218,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.15
|
15.13
|
14.10
|
378,700
|
|
|
9/22/2022
|
+0.60 / +4.12%
|
14.20
|
15.15
|
14.20
|
15.15
|
14.76
|
14.10
|
669,300
|
|
|
9/21/2022
|
+0.05 / +0.34%
|
14.60
|
14.60
|
14.30
|
14.55
|
14.45
|
13.54
|
298,000
|
|
|
9/20/2022
|
+0.30 / +2.11%
|
14.40
|
14.65
|
14.10
|
14.50
|
14.30
|
13.50
|
698,700
|
|
|
9/19/2022
|
-1.00 / -6.58%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.49
|
13.22
|
1,198,000
|
|
|
9/16/2022
|
-0.60 / -3.80%
|
14.70
|
15.80
|
14.70
|
15.20
|
15.28
|
14.15
|
961,200
|
|
|
9/15/2022
|
+0.15 / +0.96%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.69
|
14.71
|
552,000
|
|
|
9/14/2022
|
-0.10 / -0.63%
|
15.25
|
15.65
|
15.25
|
15.65
|
15.48
|
14.57
|
677,300
|
|
|