|
|
Closing price on 5/8/2023
|
|
| Open |
10.95 |
| High |
11.15 |
| Low |
10.85 |
| Volume |
1,397,100 |
| Split-adjusted Price |
11.00 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.67 / -6.41%
|
10.45
|
10.65
|
9.78
|
9.78
|
10.15
|
9.78
|
1,824,200
|
|
|
4/13/2023
|
-0.35 / -3.24%
|
10.80
|
10.90
|
10.45
|
10.45
|
10.61
|
10.45
|
1,626,700
|
|
|
4/12/2023
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.60
|
10.80
|
3,178,900
|
|
|
4/11/2023
|
+0.30 / +3.00%
|
10.00
|
10.40
|
9.97
|
10.30
|
10.22
|
10.30
|
1,410,200
|
|
|
4/10/2023
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.18
|
10.00
|
1,324,700
|
|
|
4/7/2023
|
+0.40 / +4.08%
|
9.89
|
10.30
|
9.81
|
10.20
|
10.04
|
10.20
|
1,494,000
|
|
|
4/6/2023
|
-0.55 / -5.31%
|
10.35
|
10.45
|
9.80
|
9.80
|
10.15
|
9.80
|
1,964,800
|
|
|
4/5/2023
|
+0.20 / +1.97%
|
10.20
|
10.35
|
10.00
|
10.35
|
10.19
|
10.35
|
1,654,800
|
|
|
4/4/2023
|
+0.65 / +6.84%
|
9.51
|
10.15
|
9.51
|
10.15
|
9.95
|
10.15
|
2,519,500
|
|
|
4/3/2023
|
+0.21 / +2.26%
|
9.44
|
9.50
|
9.30
|
9.50
|
9.37
|
9.50
|
865,000
|
|
|
3/31/2023
|
-0.03 / -0.32%
|
9.28
|
9.34
|
9.25
|
9.29
|
9.28
|
9.29
|
459,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|