|
Closing price on 3/30/2023
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.25 |
| Volume |
499,600 |
| Split-adjusted Price |
9.32 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.25
|
9.32
|
9.32
|
9.32
|
499,600
|
|
|
3/29/2023
|
-0.10 / -1.06%
|
9.42
|
9.50
|
9.28
|
9.32
|
9.34
|
9.32
|
378,500
|
|
|
3/28/2023
|
-0.02 / -0.21%
|
9.42
|
9.55
|
9.40
|
9.42
|
9.46
|
9.42
|
365,700
|
|
|
3/27/2023
|
+0.12 / +1.29%
|
9.33
|
9.45
|
9.33
|
9.44
|
9.40
|
9.44
|
421,600
|
|
|
3/24/2023
|
+0.05 / +0.54%
|
9.30
|
9.42
|
9.29
|
9.32
|
9.33
|
9.32
|
275,500
|
|
|
3/23/2023
|
-0.03 / -0.32%
|
9.28
|
9.36
|
9.20
|
9.27
|
9.28
|
9.27
|
314,400
|
|
|
3/22/2023
|
+0.04 / +0.43%
|
9.31
|
9.45
|
9.30
|
9.30
|
9.34
|
9.30
|
221,800
|
|
|
3/21/2023
|
+0.03 / +0.33%
|
9.31
|
9.46
|
9.20
|
9.26
|
9.28
|
9.26
|
322,600
|
|
|
3/20/2023
|
-0.36 / -3.75%
|
9.60
|
9.60
|
9.23
|
9.23
|
9.40
|
9.23
|
509,800
|
|
|
3/17/2023
|
-0.06 / -0.62%
|
9.72
|
9.74
|
9.55
|
9.59
|
9.64
|
9.59
|
398,200
|
|
|
3/16/2023
|
-0.24 / -2.43%
|
9.75
|
9.80
|
9.65
|
9.65
|
9.71
|
9.65
|
462,800
|
|
|
3/15/2023
|
+0.37 / +3.89%
|
9.75
|
9.89
|
9.63
|
9.89
|
9.78
|
9.89
|
805,000
|
|
|
3/14/2023
|
-0.20 / -2.06%
|
9.73
|
9.83
|
9.50
|
9.52
|
9.65
|
9.52
|
592,800
|
|
|
3/13/2023
|
+0.18 / +1.89%
|
9.25
|
10.00
|
9.25
|
9.72
|
9.74
|
9.72
|
1,124,800
|
|
|
3/10/2023
|
+0.02 / +0.21%
|
9.50
|
9.63
|
9.50
|
9.54
|
9.55
|
9.54
|
341,900
|
|
|
3/9/2023
|
+0.08 / +0.85%
|
9.90
|
9.90
|
9.50
|
9.52
|
9.63
|
9.52
|
447,300
|
|
|
3/8/2023
|
+0.17 / +1.83%
|
9.12
|
9.44
|
9.09
|
9.44
|
9.24
|
9.44
|
383,200
|
|
|
3/7/2023
|
-0.03 / -0.32%
|
9.44
|
9.44
|
9.23
|
9.27
|
9.31
|
9.27
|
429,000
|
|
|
3/6/2023
|
-0.06 / -0.64%
|
9.41
|
9.60
|
9.30
|
9.30
|
9.47
|
9.30
|
469,400
|
|
|
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
|
|
|