|
Closing price on 9/29/2023
|
|
| Open |
13.50 |
| High |
13.75 |
| Low |
13.10 |
| Volume |
2,192,700 |
| Split-adjusted Price |
13.25 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
-0.10 / -0.75%
|
13.50
|
13.75
|
13.10
|
13.25
|
13.37
|
13.25
|
2,192,700
|
|
|
9/28/2023
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.40
|
13.35
|
13.20
|
13.35
|
3,903,100
|
|
|
9/27/2023
|
+0.30 / +2.46%
|
12.40
|
12.60
|
11.65
|
12.50
|
12.13
|
12.50
|
3,611,400
|
|
|
9/26/2023
|
-0.80 / -6.15%
|
13.00
|
13.45
|
12.20
|
12.20
|
12.88
|
12.20
|
3,031,000
|
|
|
9/25/2023
|
-0.45 / -3.35%
|
13.45
|
14.35
|
13.00
|
13.00
|
13.78
|
13.00
|
6,690,000
|
|
|
9/22/2023
|
-0.40 / -2.89%
|
13.60
|
13.70
|
13.00
|
13.45
|
13.36
|
13.45
|
4,216,900
|
|
|
9/21/2023
|
+0.45 / +3.36%
|
13.50
|
14.00
|
13.50
|
13.85
|
13.78
|
13.85
|
4,571,700
|
|
|
9/20/2023
|
+0.55 / +4.28%
|
13.00
|
13.50
|
12.90
|
13.40
|
13.31
|
13.40
|
4,076,400
|
|
|
9/19/2023
|
+0.45 / +3.63%
|
12.60
|
12.85
|
12.30
|
12.85
|
12.56
|
12.85
|
1,564,800
|
|
|
9/18/2023
|
-0.55 / -4.25%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.62
|
12.40
|
1,802,600
|
|
|
9/15/2023
|
-0.05 / -0.38%
|
13.20
|
13.30
|
12.90
|
12.95
|
13.11
|
12.95
|
2,192,100
|
|
|
9/14/2023
|
+0.20 / +1.56%
|
12.90
|
13.15
|
12.70
|
13.00
|
12.91
|
13.00
|
2,514,200
|
|
|
9/13/2023
|
-0.05 / -0.39%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.99
|
12.80
|
2,766,900
|
|
|
9/12/2023
|
+0.15 / +1.18%
|
12.60
|
13.00
|
12.60
|
12.85
|
12.77
|
12.85
|
1,810,300
|
|
|
9/11/2023
|
-0.15 / -1.17%
|
13.10
|
13.30
|
12.70
|
12.70
|
13.04
|
12.70
|
4,482,600
|
|
|
9/8/2023
|
+0.65 / +5.33%
|
12.35
|
13.00
|
12.30
|
12.85
|
12.73
|
12.85
|
3,420,600
|
|
|
9/7/2023
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
12.20
|
1,368,200
|
|
|
9/6/2023
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.05
|
12.15
|
12.13
|
12.15
|
1,354,400
|
|
|
9/5/2023
|
+0.25 / +2.09%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.19
|
12.20
|
1,352,700
|
|
|
8/31/2023
|
+0.55 / +4.82%
|
11.60
|
12.00
|
11.40
|
11.95
|
11.78
|
11.95
|
1,779,200
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.40
|
11.41
|
11.40
|
603,100
|
|
|
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
|
|
|
|