|
|
Closing price on 1/27/2023
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
933,800 |
| Split-adjusted Price |
10.85 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.70
|
10.85
|
10.80
|
10.85
|
933,800
|
|
|
1/19/2023
|
+0.15 / +1.40%
|
10.85
|
11.00
|
10.70
|
10.90
|
10.86
|
10.90
|
835,500
|
|
|
1/18/2023
|
+0.25 / +2.38%
|
10.70
|
10.80
|
10.55
|
10.75
|
10.68
|
10.75
|
706,900
|
|
|
1/17/2023
|
+0.35 / +3.45%
|
10.10
|
10.55
|
10.10
|
10.50
|
10.36
|
10.50
|
907,000
|
|
|
1/16/2023
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.10
|
10.15
|
10.20
|
10.15
|
824,100
|
|
|
1/13/2023
|
-0.20 / -1.90%
|
10.45
|
10.60
|
10.30
|
10.30
|
10.44
|
10.30
|
725,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.30
|
10.50
|
10.41
|
10.50
|
946,700
|
|
|
1/11/2023
|
-0.15 / -1.41%
|
10.65
|
10.85
|
10.50
|
10.50
|
10.63
|
10.50
|
1,025,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.25
|
10.65
|
10.49
|
10.65
|
941,900
|
|
|
1/9/2023
|
-0.25 / -2.29%
|
10.95
|
11.05
|
10.65
|
10.65
|
10.78
|
10.65
|
1,009,400
|
|
|
1/6/2023
|
-0.65 / -5.63%
|
11.60
|
11.75
|
10.75
|
10.90
|
10.94
|
10.90
|
3,927,100
|
|
|
1/5/2023
|
-0.40 / -3.35%
|
11.95
|
12.00
|
11.40
|
11.55
|
11.59
|
11.55
|
1,076,000
|
|
|
1/4/2023
|
+0.15 / +1.27%
|
11.60
|
12.40
|
11.20
|
11.95
|
11.81
|
11.95
|
4,884,900
|
|
|
1/3/2023
|
+0.10 / +0.85%
|
12.00
|
12.15
|
11.60
|
11.80
|
11.85
|
11.80
|
1,748,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
11.70
|
12.15
|
11.40
|
11.70
|
11.75
|
11.70
|
1,014,300
|
|
|
12/29/2022
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.10
|
11.70
|
11.51
|
11.70
|
750,800
|
|
|
12/28/2022
|
+0.75 / +6.98%
|
10.60
|
11.50
|
10.40
|
11.50
|
11.45
|
11.50
|
2,005,800
|
|
|
12/27/2022
|
+0.40 / +3.86%
|
10.35
|
10.75
|
10.05
|
10.75
|
10.43
|
10.75
|
657,400
|
|
|
12/26/2022
|
-0.50 / -4.61%
|
10.95
|
10.95
|
10.10
|
10.35
|
10.36
|
10.35
|
615,100
|
|
|
12/23/2022
|
+0.25 / +2.36%
|
10.80
|
10.90
|
10.30
|
10.85
|
10.62
|
10.85
|
365,500
|
|
|
12/22/2022
|
-0.05 / -0.47%
|
10.60
|
10.95
|
10.20
|
10.60
|
10.47
|
10.60
|
530,700
|
|
|
12/21/2022
|
-0.60 / -5.33%
|
11.30
|
11.60
|
10.50
|
10.65
|
10.72
|
10.65
|
1,330,100
|
|
|
12/20/2022
|
-0.45 / -3.85%
|
11.50
|
11.85
|
10.90
|
11.25
|
11.15
|
11.25
|
1,144,100
|
|
|
12/19/2022
|
+0.05 / +0.43%
|
11.50
|
12.30
|
11.50
|
11.70
|
11.90
|
11.70
|
1,325,100
|
|
|
12/16/2022
|
-0.05 / -0.43%
|
11.20
|
12.05
|
11.20
|
11.65
|
11.70
|
11.65
|
771,400
|
|
|
12/15/2022
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.35
|
11.70
|
11.61
|
11.70
|
952,600
|
|
|
12/14/2022
|
-0.10 / -0.82%
|
12.45
|
12.45
|
11.60
|
12.10
|
12.05
|
12.10
|
876,400
|
|
|
12/13/2022
|
+0.35 / +2.95%
|
12.40
|
12.40
|
11.75
|
12.20
|
12.04
|
12.20
|
1,024,300
|
|
|
12/12/2022
|
+0.55 / +4.87%
|
11.10
|
12.05
|
11.10
|
11.85
|
11.99
|
11.85
|
2,025,000
|
|
|
12/9/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.95
|
11.30
|
11.14
|
11.30
|
814,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|