|
Closing price on 8/29/2023
|
|
| Open |
11.50 |
| High |
11.65 |
| Low |
11.40 |
| Volume |
1,226,700 |
| Split-adjusted Price |
11.40 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
-0.05 / -0.44%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.46
|
11.40
|
1,226,700
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.35
|
11.45
|
11.42
|
11.45
|
553,700
|
|
|
8/25/2023
|
+0.20 / +1.78%
|
11.40
|
11.70
|
11.20
|
11.45
|
11.45
|
11.45
|
1,005,500
|
|
|
8/24/2023
|
+0.20 / +1.81%
|
11.05
|
11.25
|
11.05
|
11.25
|
11.15
|
11.25
|
537,200
|
|
|
8/23/2023
|
-0.20 / -1.78%
|
11.50
|
11.50
|
11.05
|
11.05
|
11.14
|
11.05
|
787,800
|
|
|
8/22/2023
|
-0.05 / -0.44%
|
11.30
|
11.45
|
10.75
|
11.25
|
11.05
|
11.25
|
1,307,800
|
|
|
8/21/2023
|
-0.35 / -3.00%
|
11.60
|
11.65
|
11.00
|
11.30
|
11.26
|
11.30
|
1,253,700
|
|
|
8/18/2023
|
-0.85 / -6.80%
|
12.40
|
12.45
|
11.65
|
11.65
|
11.95
|
11.65
|
3,478,400
|
|
|
8/17/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.65
|
12.50
|
1,525,500
|
|
|
8/16/2023
|
-0.15 / -1.17%
|
12.95
|
12.95
|
12.70
|
12.70
|
12.77
|
12.70
|
996,300
|
|
|
8/15/2023
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.82
|
12.85
|
1,321,800
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.75
|
12.80
|
12.85
|
12.80
|
1,569,900
|
|
|
8/11/2023
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.40
|
12.80
|
12.54
|
12.80
|
1,711,500
|
|
|
8/10/2023
|
-0.25 / -1.95%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.76
|
12.60
|
1,653,100
|
|
|
8/9/2023
|
-0.25 / -1.91%
|
13.10
|
13.15
|
12.85
|
12.85
|
12.94
|
12.85
|
1,380,700
|
|
|
8/8/2023
|
+0.10 / +0.77%
|
13.30
|
13.40
|
13.05
|
13.10
|
13.20
|
13.10
|
3,014,300
|
|
|
8/7/2023
|
+0.35 / +2.77%
|
12.85
|
13.00
|
12.80
|
13.00
|
12.94
|
13.00
|
3,489,400
|
|
|
8/4/2023
|
+0.10 / +0.80%
|
12.65
|
12.75
|
12.55
|
12.65
|
12.63
|
12.65
|
1,765,200
|
|
|
8/3/2023
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.40
|
12.55
|
12.56
|
12.55
|
1,637,400
|
|
|
8/2/2023
|
+0.10 / +0.81%
|
12.40
|
12.55
|
12.25
|
12.50
|
12.38
|
12.50
|
1,193,300
|
|
|
8/1/2023
|
-0.15 / -1.20%
|
12.60
|
12.70
|
12.35
|
12.40
|
12.52
|
12.40
|
2,132,300
|
|
|
7/31/2023
|
-0.25 / -1.95%
|
12.90
|
12.90
|
12.45
|
12.55
|
12.57
|
12.55
|
2,869,300
|
|
|
7/28/2023
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.65
|
12.80
|
12.76
|
12.80
|
1,966,000
|
|
|
7/27/2023
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.45
|
12.70
|
12.60
|
12.70
|
4,113,200
|
|
|
7/26/2023
|
-0.70 / -5.19%
|
13.50
|
13.55
|
12.75
|
12.80
|
12.97
|
12.80
|
7,407,700
|
|
|
7/25/2023
|
-0.20 / -1.46%
|
13.80
|
13.85
|
13.40
|
13.50
|
13.58
|
13.50
|
1,880,300
|
|
|
7/24/2023
|
+0.40 / +3.01%
|
13.55
|
13.70
|
13.35
|
13.70
|
13.54
|
13.70
|
3,856,600
|
|
|
7/21/2023
|
+0.20 / +1.53%
|
13.20
|
13.35
|
13.05
|
13.30
|
13.22
|
13.30
|
1,670,900
|
|
|
7/20/2023
|
-0.05 / -0.38%
|
13.20
|
13.20
|
12.95
|
13.10
|
13.03
|
13.10
|
1,748,600
|
|
|
7/19/2023
|
-0.10 / -0.75%
|
13.30
|
13.60
|
13.15
|
13.15
|
13.36
|
13.15
|
2,657,100
|
|
|
|