|
Closing price on 12/6/2022
|
|
| Open |
11.50 |
| High |
12.30 |
| Low |
11.30 |
| Volume |
2,331,500 |
| Split-adjusted Price |
11.65 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
+0.15 / +1.30%
|
11.50
|
12.30
|
11.30
|
11.65
|
12.06
|
11.65
|
2,331,500
|
|
|
12/5/2022
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.43
|
11.50
|
1,483,200
|
|
|
12/2/2022
|
+0.70 / +6.97%
|
10.50
|
10.75
|
9.90
|
10.75
|
10.38
|
10.75
|
1,807,800
|
|
|
12/1/2022
|
+0.64 / +6.80%
|
10.05
|
10.05
|
9.60
|
10.05
|
10.05
|
10.05
|
1,551,200
|
|
|
11/30/2022
|
+0.61 / +6.93%
|
9.41
|
9.41
|
9.41
|
9.41
|
9.41
|
9.41
|
237,600
|
|
|
11/29/2022
|
+0.57 / +6.93%
|
8.80
|
8.80
|
8.72
|
8.80
|
8.80
|
8.80
|
1,240,400
|
|
|
11/28/2022
|
+0.53 / +6.88%
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
226,200
|
|
|
11/25/2022
|
+0.50 / +6.94%
|
7.43
|
7.70
|
7.19
|
7.70
|
7.56
|
7.70
|
878,200
|
|
|
11/24/2022
|
-0.13 / -1.77%
|
7.00
|
7.33
|
6.96
|
7.20
|
7.13
|
7.20
|
373,500
|
|
|
11/23/2022
|
-0.27 / -3.55%
|
7.30
|
7.70
|
7.30
|
7.33
|
7.38
|
7.33
|
518,300
|
|
|
11/22/2022
|
+0.11 / +1.47%
|
7.50
|
7.97
|
7.46
|
7.60
|
7.71
|
7.60
|
957,100
|
|
|
11/21/2022
|
+0.49 / +7.00%
|
7.10
|
7.49
|
7.10
|
7.49
|
7.46
|
7.49
|
569,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.58
|
7.00
|
6.87
|
7.00
|
715,500
|
|
|
11/17/2022
|
+0.39 / +5.90%
|
6.85
|
7.01
|
6.75
|
7.00
|
6.94
|
7.00
|
592,900
|
|
|
11/16/2022
|
+0.43 / +6.96%
|
5.75
|
6.61
|
5.75
|
6.61
|
6.08
|
6.61
|
1,258,900
|
|
|
11/15/2022
|
-0.46 / -6.93%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
187,800
|
|
|
11/14/2022
|
-0.49 / -6.87%
|
6.71
|
7.00
|
6.64
|
6.64
|
6.66
|
6.64
|
276,000
|
|
|
11/11/2022
|
-0.53 / -6.92%
|
7.66
|
7.90
|
7.13
|
7.13
|
7.20
|
7.13
|
1,131,000
|
|
|
11/10/2022
|
-0.57 / -6.93%
|
8.02
|
8.02
|
7.66
|
7.66
|
7.72
|
7.66
|
445,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
8.29
|
8.49
|
8.12
|
8.23
|
8.36
|
8.23
|
397,300
|
|
|
11/8/2022
|
-0.61 / -6.90%
|
8.27
|
8.52
|
8.23
|
8.23
|
8.26
|
8.23
|
683,900
|
|
|
11/7/2022
|
-0.66 / -6.95%
|
9.51
|
9.67
|
8.84
|
8.84
|
8.92
|
8.84
|
506,900
|
|
|
11/4/2022
|
-0.55 / -5.47%
|
10.10
|
10.10
|
9.41
|
9.50
|
9.64
|
9.50
|
421,800
|
|
|
11/3/2022
|
-0.30 / -2.90%
|
10.30
|
10.30
|
9.99
|
10.05
|
10.05
|
10.05
|
455,900
|
|
|
11/2/2022
|
+0.05 / +0.49%
|
10.45
|
10.50
|
10.15
|
10.35
|
10.30
|
10.35
|
400,500
|
|
|
11/1/2022
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
10.30
|
367,600
|
|
|
10/31/2022
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.00
|
10.40
|
10.26
|
10.40
|
518,300
|
|
|
10/28/2022
|
-0.15 / -1.43%
|
10.80
|
10.80
|
10.30
|
10.35
|
10.54
|
10.35
|
417,900
|
|
|
10/27/2022
|
+0.45 / +4.48%
|
9.96
|
10.50
|
9.96
|
10.50
|
10.26
|
10.50
|
492,300
|
|
|
10/26/2022
|
-0.45 / -4.29%
|
10.90
|
10.90
|
9.99
|
10.05
|
10.24
|
10.05
|
355,800
|
|
|