|
Closing price on 8/4/2023
|
|
| Open |
12.65 |
| High |
12.75 |
| Low |
12.55 |
| Volume |
1,765,200 |
| Split-adjusted Price |
12.65 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2023
|
-0.10 / -0.75%
|
13.35
|
13.50
|
13.20
|
13.25
|
13.31
|
13.25
|
1,318,900
|
|
|
7/17/2023
|
+0.20 / +1.52%
|
13.20
|
13.70
|
13.10
|
13.35
|
13.41
|
13.35
|
2,578,400
|
|
|
7/14/2023
|
+0.05 / +0.38%
|
13.10
|
13.40
|
13.10
|
13.15
|
13.19
|
13.15
|
2,430,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.05
|
13.10
|
13.11
|
13.10
|
1,679,300
|
|
|
7/12/2023
|
+0.10 / +0.77%
|
13.05
|
13.25
|
12.95
|
13.10
|
13.09
|
13.10
|
1,806,100
|
|
|
7/11/2023
|
-0.25 / -1.89%
|
13.25
|
13.40
|
13.00
|
13.00
|
13.18
|
13.00
|
3,030,700
|
|
|
7/10/2023
|
+0.15 / +1.15%
|
13.20
|
13.50
|
13.05
|
13.25
|
13.22
|
13.25
|
2,924,000
|
|
|
7/7/2023
|
+0.35 / +2.75%
|
12.70
|
13.10
|
12.65
|
13.10
|
12.90
|
13.10
|
1,730,200
|
|
|
7/6/2023
|
-0.25 / -1.92%
|
13.00
|
13.10
|
12.65
|
12.75
|
12.87
|
12.75
|
1,656,700
|
|
|
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
|
|
|
|