|
|
Closing price on 9/16/2021
|
|
| Open |
24.20 |
| High |
25.75 |
| Low |
23.00 |
| Volume |
5,977,800 |
| Split-adjusted Price |
23.10 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-1.60 / -6.48%
|
24.20
|
25.75
|
23.00
|
23.10
|
23.81
|
23.10
|
5,977,800
|
|
|
9/15/2021
|
+0.75 / +3.13%
|
25.60
|
25.60
|
23.00
|
24.70
|
25.05
|
24.70
|
10,399,700
|
|
|
9/14/2021
|
+1.55 / +6.92%
|
23.95
|
23.95
|
23.80
|
23.95
|
23.95
|
23.95
|
2,234,800
|
|
|
9/13/2021
|
+1.45 / +6.92%
|
22.00
|
22.40
|
21.60
|
22.40
|
22.25
|
22.40
|
1,413,400
|
|
|
9/10/2021
|
+1.35 / +6.89%
|
20.60
|
20.95
|
19.75
|
20.95
|
20.49
|
20.95
|
6,735,800
|
|
|
9/9/2021
|
+1.25 / +6.81%
|
18.75
|
19.60
|
18.60
|
19.60
|
19.35
|
19.60
|
1,901,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|