|
Closing price on 4/19/2021
|
|
| Open |
4.30 |
| High |
4.39 |
| Low |
3.94 |
| Volume |
2,381,100 |
| Split-adjusted Price |
4.11 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.12 / -2.84%
|
4.30
|
4.39
|
3.94
|
4.11
|
4.07
|
4.11
|
2,381,100
|
|
|
4/16/2021
|
-0.18 / -4.08%
|
4.70
|
4.70
|
4.20
|
4.23
|
4.41
|
4.23
|
3,892,100
|
|
|
4/15/2021
|
+0.28 / +6.78%
|
4.41
|
4.41
|
4.40
|
4.41
|
4.41
|
4.41
|
1,846,500
|
|
|
4/14/2021
|
-0.16 / -3.73%
|
4.01
|
4.20
|
3.99
|
4.13
|
4.06
|
4.13
|
4,094,800
|
|
|
4/13/2021
|
-0.32 / -6.94%
|
4.61
|
4.61
|
4.29
|
4.29
|
4.32
|
4.29
|
2,825,300
|
|
|
4/12/2021
|
+0.30 / +6.96%
|
4.21
|
4.61
|
4.20
|
4.61
|
4.31
|
4.61
|
5,224,000
|
|
|
4/9/2021
|
-0.16 / -3.58%
|
4.16
|
4.43
|
4.16
|
4.31
|
4.27
|
4.31
|
4,941,300
|
|
|
4/8/2021
|
-0.33 / -6.88%
|
4.47
|
4.60
|
4.47
|
4.47
|
4.48
|
4.47
|
6,454,600
|
|
|
4/7/2021
|
+0.26 / +5.73%
|
4.85
|
4.85
|
4.65
|
4.80
|
4.80
|
4.80
|
4,474,300
|
|
|
4/6/2021
|
+0.29 / +6.82%
|
4.30
|
4.54
|
4.26
|
4.54
|
4.54
|
4.54
|
2,974,800
|
|
|
4/5/2021
|
+0.12 / +2.91%
|
4.22
|
4.25
|
4.15
|
4.25
|
4.21
|
4.25
|
2,739,800
|
|
|
4/2/2021
|
+0.05 / +1.23%
|
4.08
|
4.17
|
4.08
|
4.13
|
4.13
|
4.13
|
1,935,800
|
|
|
4/1/2021
|
-0.05 / -1.21%
|
4.13
|
4.15
|
4.07
|
4.08
|
4.13
|
4.08
|
2,296,700
|
|
|
3/31/2021
|
-0.01 / -0.24%
|
4.14
|
4.22
|
4.11
|
4.13
|
4.15
|
4.13
|
2,017,600
|
|
|
3/30/2021
|
-0.02 / -0.48%
|
4.20
|
4.22
|
4.13
|
4.14
|
4.17
|
4.14
|
2,203,100
|
|
|
3/29/2021
|
+0.16 / +4.00%
|
4.15
|
4.19
|
4.05
|
4.16
|
4.11
|
4.16
|
2,229,700
|
|
|
3/26/2021
|
-0.06 / -1.48%
|
4.06
|
4.09
|
3.80
|
4.00
|
3.95
|
4.00
|
2,303,000
|
|
|
3/25/2021
|
-0.06 / -1.46%
|
4.13
|
4.14
|
4.02
|
4.06
|
4.09
|
4.06
|
1,532,000
|
|
|
3/24/2021
|
+0.03 / +0.73%
|
4.00
|
4.30
|
3.96
|
4.12
|
4.09
|
4.12
|
3,066,600
|
|
|
3/23/2021
|
-0.08 / -1.92%
|
4.15
|
4.17
|
3.96
|
4.09
|
4.09
|
4.09
|
1,940,500
|
|
|
3/22/2021
|
+0.13 / +3.22%
|
4.04
|
4.29
|
3.95
|
4.17
|
4.04
|
4.17
|
2,728,000
|
|
|
3/19/2021
|
-0.06 / -1.46%
|
4.01
|
4.09
|
4.01
|
4.04
|
4.04
|
4.04
|
880,000
|
|
|
3/18/2021
|
-0.01 / -0.24%
|
4.11
|
4.17
|
4.05
|
4.10
|
4.11
|
4.10
|
2,017,000
|
|
|
3/17/2021
|
+0.24 / +6.20%
|
3.87
|
4.14
|
3.80
|
4.11
|
3.98
|
4.11
|
3,464,100
|
|
|
3/16/2021
|
-0.12 / -3.01%
|
3.98
|
3.99
|
3.86
|
3.87
|
3.90
|
3.87
|
1,997,000
|
|
|
3/15/2021
|
+0.13 / +3.37%
|
3.90
|
4.00
|
3.82
|
3.99
|
3.95
|
3.99
|
2,116,800
|
|
|
3/12/2021
|
+0.17 / +4.61%
|
3.69
|
3.94
|
3.59
|
3.86
|
3.81
|
3.86
|
3,917,500
|
|
|
3/11/2021
|
+0.04 / +1.10%
|
3.70
|
3.75
|
3.66
|
3.69
|
3.68
|
3.69
|
1,177,800
|
|
|
3/10/2021
|
+0.01 / +0.27%
|
3.65
|
3.80
|
3.64
|
3.65
|
3.72
|
3.65
|
2,324,500
|
|
|
3/9/2021
|
+0.05 / +1.39%
|
3.59
|
3.68
|
3.55
|
3.64
|
3.60
|
3.64
|
1,405,600
|
|
|
|