|
Closing price on 1/3/2024
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.15 |
| Volume |
1,224,700 |
| Split-adjusted Price |
11.60 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.15
|
11.60
|
11.39
|
11.60
|
1,224,700
|
|
|
1/2/2024
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.37
|
11.30
|
1,316,900
|
|
|
12/29/2023
|
-0.15 / -1.30%
|
11.65
|
11.65
|
11.40
|
11.40
|
11.47
|
11.40
|
1,270,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.56
|
11.55
|
1,425,800
|
|
|
12/27/2023
|
-0.10 / -0.86%
|
11.70
|
11.75
|
11.40
|
11.55
|
11.58
|
11.55
|
1,657,600
|
|
|
12/26/2023
|
-0.15 / -1.27%
|
11.80
|
12.20
|
11.55
|
11.65
|
11.84
|
11.65
|
1,898,800
|
|
|
12/25/2023
|
+0.70 / +6.31%
|
11.25
|
11.80
|
11.25
|
11.80
|
11.56
|
11.80
|
3,637,100
|
|
|
12/22/2023
|
-0.15 / -1.33%
|
11.35
|
11.40
|
11.05
|
11.10
|
11.27
|
11.10
|
1,043,200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.25
|
11.32
|
11.25
|
1,370,200
|
|
|
12/20/2023
|
+0.40 / +3.69%
|
10.95
|
11.30
|
10.90
|
11.25
|
11.17
|
11.25
|
1,706,300
|
|
|
12/19/2023
|
+0.25 / +2.36%
|
10.80
|
10.85
|
10.60
|
10.85
|
10.70
|
10.85
|
737,600
|
|
|
12/18/2023
|
-0.15 / -1.40%
|
10.60
|
10.85
|
10.55
|
10.60
|
10.69
|
10.60
|
802,400
|
|
|
12/15/2023
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.60
|
10.75
|
10.79
|
10.75
|
776,400
|
|
|
12/14/2023
|
-0.15 / -1.37%
|
11.05
|
11.10
|
10.80
|
10.80
|
10.94
|
10.80
|
963,100
|
|
|
12/13/2023
|
-0.25 / -2.23%
|
11.20
|
11.35
|
10.85
|
10.95
|
11.13
|
10.95
|
1,316,900
|
|
|
12/12/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
11.00
|
11.20
|
11.11
|
11.20
|
606,300
|
|
|
12/11/2023
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.85
|
11.05
|
11.02
|
11.05
|
1,150,200
|
|
|
12/8/2023
|
-0.15 / -1.33%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.21
|
11.10
|
1,556,400
|
|
|
12/7/2023
|
-0.35 / -3.02%
|
11.65
|
11.65
|
11.00
|
11.25
|
11.28
|
11.25
|
2,927,500
|
|
|
12/6/2023
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.45
|
11.60
|
11.61
|
11.60
|
2,260,300
|
|
|
12/5/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.45
|
11.60
|
11.58
|
11.60
|
2,161,600
|
|
|
12/4/2023
|
+0.45 / +4.00%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.70
|
11.70
|
2,186,100
|
|
|
12/1/2023
|
+0.50 / +4.65%
|
11.00
|
11.25
|
10.90
|
11.25
|
11.12
|
11.25
|
2,947,600
|
|
|
11/30/2023
|
-0.20 / -1.83%
|
11.10
|
11.15
|
10.75
|
10.75
|
10.97
|
10.75
|
1,881,500
|
|
|
11/29/2023
|
+0.05 / +0.46%
|
11.10
|
11.20
|
10.90
|
10.95
|
11.02
|
10.95
|
1,572,100
|
|
|
11/28/2023
|
+0.35 / +3.32%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.67
|
10.90
|
2,136,700
|
|
|
11/27/2023
|
+0.20 / +1.93%
|
10.50
|
10.90
|
10.45
|
10.55
|
10.68
|
10.55
|
1,379,100
|
|
|
11/24/2023
|
+0.20 / +1.97%
|
10.25
|
10.40
|
10.00
|
10.35
|
10.23
|
10.35
|
2,151,900
|
|
|
11/23/2023
|
-0.75 / -6.88%
|
11.10
|
11.20
|
10.15
|
10.15
|
10.92
|
10.15
|
2,514,600
|
|
|
11/22/2023
|
+0.70 / +6.86%
|
10.25
|
10.90
|
10.15
|
10.90
|
10.52
|
10.90
|
3,118,600
|
|
|
|