|
|
Closing price on 5/11/2022
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
732,200 |
| Split-adjusted Price |
14.80 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.60
|
15.90
|
15.90
|
14.80
|
732,200
|
|
|
5/10/2022
|
+0.55 / +3.58%
|
14.50
|
15.90
|
14.30
|
15.90
|
14.91
|
14.80
|
2,076,200
|
|
|
5/9/2022
|
-1.15 / -6.97%
|
15.90
|
16.25
|
15.35
|
15.35
|
15.52
|
14.29
|
1,273,600
|
|
|
5/6/2022
|
-0.15 / -0.90%
|
16.00
|
17.25
|
16.00
|
16.50
|
16.79
|
15.36
|
1,074,600
|
|
|
5/5/2022
|
-0.70 / -4.03%
|
17.80
|
17.80
|
16.30
|
16.65
|
16.96
|
15.50
|
1,436,000
|
|
|
5/4/2022
|
+0.55 / +3.27%
|
17.00
|
17.75
|
16.60
|
17.35
|
17.31
|
16.15
|
1,862,400
|
|
|
4/29/2022
|
+0.45 / +2.75%
|
16.20
|
17.00
|
15.90
|
16.80
|
16.65
|
15.64
|
1,271,000
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.30
|
16.95
|
16.15
|
16.35
|
16.62
|
15.22
|
1,358,300
|
|
|
4/27/2022
|
+0.80 / +5.14%
|
15.45
|
16.55
|
15.00
|
16.35
|
15.81
|
15.22
|
1,154,000
|
|
|
4/26/2022
|
+1.00 / +6.87%
|
14.55
|
15.55
|
13.55
|
15.55
|
14.32
|
14.47
|
1,692,800
|
|
|
4/25/2022
|
-1.05 / -6.73%
|
15.90
|
16.20
|
14.55
|
14.55
|
15.12
|
13.54
|
2,200,800
|
|
|
4/22/2022
|
+0.40 / +2.63%
|
15.30
|
16.25
|
15.00
|
15.60
|
15.71
|
14.52
|
2,351,800
|
|
|
4/21/2022
|
-0.65 / -4.10%
|
14.95
|
16.30
|
14.75
|
15.20
|
15.09
|
14.15
|
2,682,100
|
|
|
4/20/2022
|
-1.15 / -6.76%
|
17.00
|
17.00
|
15.85
|
15.85
|
16.32
|
14.75
|
2,228,500
|
|
|
4/19/2022
|
-0.75 / -4.23%
|
17.60
|
18.50
|
16.70
|
17.00
|
17.74
|
15.82
|
2,200,900
|
|
|
4/18/2022
|
-1.30 / -6.82%
|
18.95
|
18.95
|
17.75
|
17.75
|
18.14
|
16.52
|
2,266,800
|
|
|
4/15/2022
|
-0.30 / -1.55%
|
19.05
|
19.80
|
19.00
|
19.05
|
19.31
|
17.73
|
1,227,400
|
|
|
4/14/2022
|
-0.05 / -0.26%
|
19.70
|
19.75
|
19.25
|
19.35
|
19.47
|
18.01
|
1,526,000
|
|
|
4/13/2022
|
+0.80 / +4.30%
|
18.70
|
19.50
|
17.90
|
19.40
|
18.67
|
18.06
|
1,888,600
|
|
|
4/12/2022
|
-1.40 / -7.00%
|
20.00
|
20.60
|
18.60
|
18.60
|
19.51
|
17.31
|
1,737,000
|
|
|
4/8/2022
|
0.00 / 0.00%
|
19.90
|
20.75
|
19.70
|
20.00
|
20.02
|
18.62
|
1,950,600
|
|
|
4/7/2022
|
-1.00 / -4.76%
|
21.00
|
21.40
|
19.85
|
20.00
|
20.38
|
18.62
|
5,547,700
|
|
|
4/6/2022
|
-1.50 / -6.67%
|
22.50
|
22.75
|
21.00
|
21.00
|
22.02
|
19.55
|
3,539,600
|
|
|
4/5/2022
|
+0.20 / +0.90%
|
22.30
|
23.20
|
22.00
|
22.50
|
22.72
|
20.94
|
2,378,500
|
|
|
4/4/2022
|
-0.45 / -1.98%
|
23.00
|
23.50
|
22.30
|
22.30
|
22.76
|
20.76
|
3,030,300
|
|
|
4/1/2022
|
-0.10 / -0.44%
|
22.40
|
23.20
|
22.00
|
22.75
|
22.59
|
21.18
|
3,444,200
|
|
|
3/31/2022
|
-0.35 / -1.51%
|
23.00
|
23.85
|
22.55
|
22.85
|
23.15
|
21.27
|
3,259,400
|
|
|
3/30/2022
|
+0.85 / +3.80%
|
22.60
|
23.90
|
22.00
|
23.20
|
23.30
|
21.59
|
8,338,100
|
|
|
3/29/2022
|
+1.45 / +6.94%
|
21.00
|
22.35
|
21.00
|
22.35
|
22.14
|
20.80
|
5,756,800
|
|
|
3/28/2022
|
-0.25 / -1.18%
|
20.35
|
21.50
|
20.30
|
20.90
|
20.82
|
19.45
|
2,809,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|