|
Closing price on 3/3/2023
|
|
| Open |
9.75 |
| High |
9.80 |
| Low |
9.36 |
| Volume |
512,500 |
| Split-adjusted Price |
9.36 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.39 / -4.00%
|
9.75
|
9.80
|
9.36
|
9.36
|
9.60
|
9.36
|
512,500
|
|
|
3/2/2023
|
+0.10 / +1.04%
|
9.65
|
9.92
|
9.63
|
9.75
|
9.75
|
9.75
|
607,600
|
|
|
3/1/2023
|
+0.63 / +6.98%
|
9.00
|
9.65
|
8.90
|
9.65
|
9.42
|
9.65
|
1,078,500
|
|
|
2/28/2023
|
-0.10 / -1.10%
|
9.34
|
9.35
|
9.00
|
9.02
|
9.12
|
9.02
|
554,900
|
|
|
2/27/2023
|
-0.39 / -4.10%
|
9.35
|
9.55
|
9.12
|
9.12
|
9.30
|
9.12
|
468,700
|
|
|
2/24/2023
|
+0.01 / +0.11%
|
9.55
|
9.75
|
9.50
|
9.51
|
9.57
|
9.51
|
360,600
|
|
|
2/23/2023
|
-0.05 / -0.52%
|
9.50
|
9.74
|
9.33
|
9.50
|
9.53
|
9.50
|
711,900
|
|
|
2/22/2023
|
-0.55 / -5.45%
|
9.90
|
10.00
|
9.55
|
9.55
|
9.85
|
9.55
|
900,700
|
|
|
2/21/2023
|
-0.15 / -1.46%
|
10.25
|
10.60
|
10.05
|
10.10
|
10.16
|
10.10
|
965,600
|
|
|
2/20/2023
|
+0.60 / +6.22%
|
9.80
|
10.25
|
9.62
|
10.25
|
9.87
|
10.25
|
1,225,600
|
|
|
2/17/2023
|
-0.15 / -1.53%
|
9.81
|
9.81
|
9.58
|
9.65
|
9.70
|
9.65
|
439,500
|
|
|
2/16/2023
|
+0.51 / +5.49%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.67
|
9.80
|
635,300
|
|
|
2/15/2023
|
+0.19 / +2.09%
|
9.01
|
9.40
|
9.01
|
9.29
|
9.26
|
9.29
|
503,800
|
|
|
2/14/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.95
|
9.10
|
9.10
|
9.10
|
517,200
|
|
|
2/13/2023
|
-0.68 / -6.95%
|
9.65
|
9.66
|
9.10
|
9.10
|
9.21
|
9.10
|
1,293,500
|
|
|
2/10/2023
|
-0.22 / -2.20%
|
10.00
|
10.00
|
9.76
|
9.78
|
9.86
|
9.78
|
568,700
|
|
|
2/9/2023
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.94
|
10.00
|
10.00
|
10.00
|
553,700
|
|
|
2/8/2023
|
+0.07 / +0.70%
|
10.30
|
10.30
|
9.45
|
10.00
|
9.89
|
10.00
|
1,072,800
|
|
|
2/7/2023
|
-0.72 / -6.76%
|
10.65
|
10.75
|
9.93
|
9.93
|
10.31
|
9.93
|
1,507,000
|
|
|
2/6/2023
|
+0.05 / +0.47%
|
10.45
|
10.90
|
10.25
|
10.65
|
10.57
|
10.65
|
601,100
|
|
|
2/3/2023
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.49
|
10.60
|
759,700
|
|
|
2/2/2023
|
-0.55 / -5.02%
|
10.85
|
11.15
|
10.30
|
10.40
|
10.61
|
10.40
|
1,749,600
|
|
|
2/1/2023
|
-0.80 / -6.81%
|
12.15
|
12.15
|
10.95
|
10.95
|
11.52
|
10.95
|
2,253,500
|
|
|
1/31/2023
|
+0.75 / +6.82%
|
11.15
|
11.75
|
10.85
|
11.75
|
11.36
|
11.75
|
3,118,700
|
|
|
1/30/2023
|
+0.15 / +1.38%
|
10.80
|
11.30
|
10.65
|
11.00
|
11.07
|
11.00
|
2,980,400
|
|
|
1/27/2023
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.70
|
10.85
|
10.80
|
10.85
|
933,800
|
|
|
1/19/2023
|
+0.15 / +1.40%
|
10.85
|
11.00
|
10.70
|
10.90
|
10.86
|
10.90
|
835,500
|
|
|
1/18/2023
|
+0.25 / +2.38%
|
10.70
|
10.80
|
10.55
|
10.75
|
10.68
|
10.75
|
706,900
|
|
|
1/17/2023
|
+0.35 / +3.45%
|
10.10
|
10.55
|
10.10
|
10.50
|
10.36
|
10.50
|
907,000
|
|
|
1/16/2023
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.10
|
10.15
|
10.20
|
10.15
|
824,100
|
|
|