|
Closing price on 11/3/2023
|
|
| Open |
9.64 |
| High |
9.64 |
| Low |
9.27 |
| Volume |
1,689,600 |
| Split-adjusted Price |
9.45 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
-0.10 / -1.05%
|
9.64
|
9.64
|
9.27
|
9.45
|
9.42
|
9.45
|
1,689,600
|
|
|
11/2/2023
|
+0.57 / +6.35%
|
9.30
|
9.59
|
9.10
|
9.55
|
9.35
|
9.55
|
1,290,500
|
|
|
11/1/2023
|
+0.58 / +6.90%
|
8.40
|
8.98
|
8.00
|
8.98
|
8.54
|
8.98
|
1,322,500
|
|
|
10/31/2023
|
-0.60 / -6.67%
|
8.90
|
9.10
|
8.40
|
8.40
|
8.80
|
8.40
|
1,744,600
|
|
|
10/30/2023
|
-0.65 / -6.74%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.21
|
9.00
|
1,646,600
|
|
|
10/27/2023
|
-0.26 / -2.62%
|
9.72
|
9.91
|
9.37
|
9.65
|
9.62
|
9.65
|
1,844,600
|
|
|
10/26/2023
|
-0.74 / -6.95%
|
10.20
|
10.30
|
9.91
|
9.91
|
9.97
|
9.91
|
3,186,800
|
|
|
10/25/2023
|
-0.25 / -2.29%
|
10.90
|
11.10
|
10.65
|
10.65
|
10.89
|
10.65
|
1,373,900
|
|
|
10/24/2023
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.75
|
10.90
|
10.97
|
10.90
|
2,088,600
|
|
|
10/23/2023
|
-0.45 / -3.86%
|
11.80
|
11.80
|
11.15
|
11.20
|
11.44
|
11.20
|
1,431,900
|
|
|
10/20/2023
|
+0.45 / +4.02%
|
11.20
|
11.65
|
10.50
|
11.65
|
10.95
|
11.65
|
3,147,600
|
|
|
10/19/2023
|
-0.80 / -6.67%
|
11.90
|
12.10
|
11.20
|
11.20
|
11.54
|
11.20
|
3,506,300
|
|
|
10/18/2023
|
-0.85 / -6.61%
|
13.00
|
13.05
|
12.00
|
12.00
|
12.44
|
12.00
|
4,719,900
|
|
|
10/17/2023
|
-0.65 / -4.81%
|
13.60
|
13.75
|
12.85
|
12.85
|
13.34
|
12.85
|
2,665,600
|
|
|
10/16/2023
|
+0.10 / +0.75%
|
13.45
|
13.80
|
13.25
|
13.50
|
13.51
|
13.50
|
3,679,800
|
|
|
10/13/2023
|
+0.15 / +1.13%
|
13.05
|
13.40
|
12.90
|
13.40
|
13.10
|
13.40
|
2,398,900
|
|
|
10/12/2023
|
-0.40 / -2.93%
|
13.80
|
13.80
|
13.20
|
13.25
|
13.46
|
13.25
|
2,650,600
|
|
|
10/11/2023
|
+0.25 / +1.87%
|
13.60
|
13.65
|
13.25
|
13.65
|
13.43
|
13.65
|
2,080,900
|
|
|
10/10/2023
|
-0.05 / -0.37%
|
13.75
|
13.95
|
13.40
|
13.40
|
13.70
|
13.40
|
3,563,000
|
|
|
10/9/2023
|
+0.35 / +2.67%
|
13.40
|
13.65
|
13.25
|
13.45
|
13.48
|
13.45
|
2,754,700
|
|
|
10/6/2023
|
+0.25 / +1.95%
|
12.85
|
13.10
|
12.55
|
13.10
|
12.84
|
13.10
|
2,130,300
|
|
|
10/5/2023
|
-0.10 / -0.77%
|
13.25
|
13.40
|
12.75
|
12.85
|
13.05
|
12.85
|
2,047,300
|
|
|
10/4/2023
|
+0.40 / +3.19%
|
12.20
|
13.20
|
12.20
|
12.95
|
12.91
|
12.95
|
2,253,300
|
|
|
10/3/2023
|
-0.90 / -6.69%
|
13.25
|
13.35
|
12.55
|
12.55
|
12.89
|
12.55
|
4,044,500
|
|
|
10/2/2023
|
+0.20 / +1.51%
|
13.40
|
14.00
|
13.40
|
13.45
|
13.77
|
13.45
|
3,751,200
|
|
|
9/29/2023
|
-0.10 / -0.75%
|
13.50
|
13.75
|
13.10
|
13.25
|
13.37
|
13.25
|
2,192,700
|
|
|
9/28/2023
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.40
|
13.35
|
13.20
|
13.35
|
3,903,100
|
|
|
9/27/2023
|
+0.30 / +2.46%
|
12.40
|
12.60
|
11.65
|
12.50
|
12.13
|
12.50
|
3,611,400
|
|
|
9/26/2023
|
-0.80 / -6.15%
|
13.00
|
13.45
|
12.20
|
12.20
|
12.88
|
12.20
|
3,031,000
|
|
|
9/25/2023
|
-0.45 / -3.35%
|
13.45
|
14.35
|
13.00
|
13.00
|
13.78
|
13.00
|
6,690,000
|
|
|
|