|
Closing price on 5/31/2023
|
|
| Open |
11.85 |
| High |
11.85 |
| Low |
11.45 |
| Volume |
2,211,800 |
| Split-adjusted Price |
11.50 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.20 / -1.71%
|
11.85
|
11.85
|
11.45
|
11.50
|
11.61
|
11.50
|
2,211,800
|
|
|
5/30/2023
|
+0.25 / +2.18%
|
11.55
|
11.95
|
11.50
|
11.70
|
11.71
|
11.70
|
2,558,800
|
|
|
5/29/2023
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.40
|
11.45
|
11.51
|
11.45
|
2,396,600
|
|
|
5/26/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.40
|
11.45
|
11.46
|
11.45
|
1,229,500
|
|
|
5/25/2023
|
+0.35 / +3.14%
|
11.20
|
11.60
|
11.10
|
11.50
|
11.42
|
11.50
|
3,662,500
|
|
|
5/24/2023
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.06
|
11.15
|
1,690,400
|
|
|
5/23/2023
|
-0.20 / -1.79%
|
11.25
|
11.30
|
10.95
|
10.95
|
11.11
|
10.95
|
996,900
|
|
|
5/22/2023
|
+0.15 / +1.36%
|
11.10
|
11.15
|
10.95
|
11.15
|
11.03
|
11.15
|
952,000
|
|
|
5/19/2023
|
+0.20 / +1.85%
|
10.80
|
11.05
|
10.80
|
11.00
|
10.96
|
11.00
|
1,027,300
|
|
|
5/18/2023
|
-0.10 / -0.92%
|
10.70
|
11.10
|
10.70
|
10.80
|
10.87
|
10.80
|
793,300
|
|
|
5/17/2023
|
+0.05 / +0.46%
|
10.90
|
11.30
|
10.85
|
10.90
|
11.04
|
10.90
|
1,136,400
|
|
|
5/16/2023
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.86
|
10.85
|
1,173,300
|
|
|
5/15/2023
|
-0.40 / -3.56%
|
11.30
|
11.40
|
10.85
|
10.85
|
11.06
|
10.85
|
2,926,700
|
|
|
5/12/2023
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.15
|
11.25
|
11.24
|
11.25
|
1,582,900
|
|
|
5/11/2023
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.15
|
11.20
|
11.30
|
11.20
|
2,130,500
|
|
|
5/10/2023
|
-0.20 / -1.75%
|
11.65
|
11.80
|
11.15
|
11.20
|
11.44
|
11.20
|
4,349,900
|
|
|
5/9/2023
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.07
|
11.40
|
2,195,400
|
|
|
5/8/2023
|
+0.05 / +0.46%
|
10.95
|
11.15
|
10.85
|
11.00
|
11.01
|
11.00
|
1,397,100
|
|
|
5/5/2023
|
-0.20 / -1.79%
|
11.05
|
11.15
|
10.80
|
10.95
|
10.93
|
10.95
|
1,671,400
|
|
|
5/4/2023
|
+0.45 / +4.21%
|
10.70
|
11.40
|
10.70
|
11.15
|
11.17
|
11.15
|
3,046,000
|
|
|
4/28/2023
|
+0.25 / +2.39%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.48
|
10.70
|
2,879,600
|
|
|
4/27/2023
|
+0.05 / +0.48%
|
10.50
|
10.80
|
10.30
|
10.45
|
10.51
|
10.45
|
1,840,200
|
|
|
4/26/2023
|
+0.15 / +1.46%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.45
|
10.40
|
1,808,900
|
|
|
4/25/2023
|
+0.64 / +6.66%
|
9.89
|
10.25
|
9.85
|
10.25
|
10.21
|
10.25
|
2,369,900
|
|
|
4/24/2023
|
-0.29 / -2.93%
|
9.90
|
9.91
|
9.61
|
9.61
|
9.72
|
9.61
|
847,800
|
|
|
4/21/2023
|
0.00 / 0.00%
|
9.92
|
10.15
|
9.74
|
9.90
|
9.93
|
9.90
|
615,600
|
|
|
4/20/2023
|
+0.07 / +0.71%
|
9.83
|
9.91
|
9.75
|
9.90
|
9.83
|
9.90
|
660,200
|
|
|
4/19/2023
|
-0.07 / -0.71%
|
10.00
|
10.05
|
9.80
|
9.83
|
9.92
|
9.83
|
684,800
|
|
|
4/18/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.81
|
9.90
|
9.89
|
9.90
|
623,000
|
|
|
4/17/2023
|
+0.12 / +1.23%
|
9.86
|
9.99
|
9.83
|
9.90
|
9.88
|
9.90
|
610,400
|
|
|
|