|
|
Closing price on 7/5/2023
|
|
| Open |
12.85 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
3,380,400 |
| Split-adjusted Price |
13.00 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+0.10 / +0.78%
|
12.85
|
13.30
|
12.80
|
13.00
|
13.07
|
13.00
|
3,380,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.75
|
12.90
|
12.90
|
12.90
|
1,752,500
|
|
|
7/3/2023
|
+0.25 / +1.98%
|
12.80
|
13.00
|
12.55
|
12.90
|
12.79
|
12.90
|
1,500,800
|
|
|
6/30/2023
|
+0.05 / +0.40%
|
12.60
|
12.75
|
12.50
|
12.65
|
12.62
|
12.65
|
1,404,500
|
|
|
6/29/2023
|
-0.35 / -2.70%
|
12.85
|
13.35
|
12.60
|
12.60
|
12.83
|
12.60
|
3,789,900
|
|
|
6/28/2023
|
-0.15 / -1.15%
|
13.20
|
13.20
|
12.90
|
12.95
|
13.02
|
12.95
|
1,889,000
|
|
|
6/27/2023
|
+0.50 / +3.97%
|
12.65
|
13.40
|
12.60
|
13.10
|
13.15
|
13.10
|
5,227,600
|
|
|
6/26/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.52
|
12.60
|
2,128,000
|
|
|
6/23/2023
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.45
|
12.60
|
12.59
|
12.60
|
2,047,100
|
|
|
6/22/2023
|
+0.15 / +1.21%
|
12.50
|
12.70
|
12.20
|
12.55
|
12.49
|
12.55
|
3,317,000
|
|
|
6/21/2023
|
+0.30 / +2.48%
|
12.20
|
12.45
|
12.20
|
12.40
|
12.34
|
12.40
|
1,610,500
|
|
|
6/20/2023
|
+0.25 / +2.11%
|
11.85
|
12.10
|
11.85
|
12.10
|
12.00
|
12.10
|
1,125,700
|
|
|
6/19/2023
|
-0.30 / -2.47%
|
12.20
|
12.25
|
11.80
|
11.85
|
11.95
|
11.85
|
2,083,300
|
|
|
6/16/2023
|
-0.10 / -0.82%
|
12.50
|
12.65
|
12.10
|
12.15
|
12.40
|
12.15
|
2,199,200
|
|
|
6/15/2023
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.26
|
12.25
|
1,569,600
|
|
|
6/14/2023
|
-0.20 / -1.60%
|
12.55
|
12.75
|
12.30
|
12.30
|
12.51
|
12.30
|
1,850,000
|
|
|
6/13/2023
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.50
|
12.50
|
1,609,000
|
|
|
6/12/2023
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.35
|
12.55
|
12.57
|
12.55
|
2,050,000
|
|
|
6/9/2023
|
+0.15 / +1.21%
|
12.40
|
12.55
|
12.20
|
12.55
|
12.33
|
12.55
|
2,861,400
|
|
|
6/8/2023
|
-0.50 / -3.88%
|
12.90
|
12.95
|
12.40
|
12.40
|
12.66
|
12.40
|
2,923,500
|
|
|
6/7/2023
|
+0.25 / +1.98%
|
12.75
|
13.30
|
12.45
|
12.90
|
12.76
|
12.90
|
3,745,300
|
|
|
6/6/2023
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.62
|
12.65
|
1,840,100
|
|
|
6/5/2023
|
+0.80 / +6.72%
|
12.30
|
12.70
|
11.90
|
12.70
|
12.53
|
12.70
|
6,190,100
|
|
|
6/2/2023
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.94
|
11.90
|
1,733,700
|
|
|
6/1/2023
|
+0.50 / +4.35%
|
11.60
|
12.15
|
11.50
|
12.00
|
11.82
|
12.00
|
3,990,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|