|
|
Closing price on 6/24/2021
|
|
| Open |
7.65 |
| High |
7.87 |
| Low |
7.59 |
| Volume |
2,097,300 |
| Split-adjusted Price |
7.87 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
+0.51 / +6.93%
|
7.65
|
7.87
|
7.59
|
7.87
|
7.84
|
7.87
|
2,097,300
|
|
|
6/23/2021
|
+0.48 / +6.98%
|
6.86
|
7.36
|
6.70
|
7.36
|
7.27
|
7.36
|
2,900,800
|
|
|
6/22/2021
|
+0.45 / +7.00%
|
6.40
|
6.88
|
6.10
|
6.88
|
6.50
|
6.88
|
4,071,800
|
|
|
6/21/2021
|
+0.42 / +6.99%
|
6.43
|
6.43
|
6.01
|
6.43
|
6.28
|
6.43
|
8,540,300
|
|
|
6/18/2021
|
+0.39 / +6.94%
|
6.00
|
6.01
|
5.90
|
6.01
|
6.00
|
6.01
|
2,814,700
|
|
|
6/17/2021
|
+0.36 / +6.84%
|
5.45
|
5.62
|
5.27
|
5.62
|
5.27
|
5.62
|
2,796,500
|
|
|
6/16/2021
|
+0.34 / +6.91%
|
5.19
|
5.26
|
4.92
|
5.26
|
5.21
|
5.26
|
3,832,600
|
|
|
6/15/2021
|
+0.32 / +6.96%
|
4.92
|
4.92
|
4.84
|
4.92
|
4.84
|
4.92
|
4,275,300
|
|
|
6/14/2021
|
+0.30 / +6.98%
|
4.55
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
2,568,300
|
|
|
6/11/2021
|
+0.15 / +3.61%
|
4.15
|
4.44
|
4.15
|
4.30
|
4.39
|
4.30
|
3,362,300
|
|
|
6/10/2021
|
-0.02 / -0.48%
|
4.17
|
4.25
|
4.13
|
4.15
|
4.16
|
4.15
|
680,800
|
|
|
6/9/2021
|
+0.07 / +1.71%
|
4.35
|
4.35
|
4.05
|
4.17
|
4.16
|
4.17
|
1,080,100
|
|
|
6/8/2021
|
-0.15 / -3.53%
|
4.20
|
4.25
|
4.10
|
4.10
|
4.18
|
4.10
|
818,000
|
|
|
6/7/2021
|
-0.08 / -1.85%
|
4.33
|
4.45
|
4.21
|
4.25
|
4.31
|
4.25
|
657,800
|
|
|
6/4/2021
|
+0.13 / +3.10%
|
4.49
|
4.49
|
4.27
|
4.33
|
4.45
|
4.33
|
3,419,300
|
|
|
6/3/2021
|
+0.27 / +6.87%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
1,551,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
3.92
|
3.95
|
3.88
|
3.93
|
3.90
|
3.93
|
1,412,500
|
|
|
6/1/2021
|
-0.06 / -1.50%
|
3.97
|
3.97
|
3.93
|
3.93
|
3.95
|
3.93
|
667,200
|
|
|
5/31/2021
|
-0.02 / -0.50%
|
4.00
|
4.01
|
3.96
|
3.99
|
3.99
|
3.99
|
1,122,000
|
|
|
5/28/2021
|
+0.02 / +0.50%
|
4.14
|
4.14
|
4.00
|
4.01
|
4.04
|
4.01
|
585,600
|
|
|
5/27/2021
|
-0.09 / -2.21%
|
4.05
|
4.08
|
3.98
|
3.99
|
4.03
|
3.99
|
716,400
|
|
|
5/26/2021
|
-0.05 / -1.21%
|
4.14
|
4.14
|
4.07
|
4.08
|
4.09
|
4.08
|
709,400
|
|
|
5/25/2021
|
-0.04 / -0.96%
|
4.19
|
4.19
|
4.13
|
4.13
|
4.15
|
4.13
|
793,900
|
|
|
5/24/2021
|
+0.10 / +2.46%
|
4.10
|
4.20
|
4.07
|
4.17
|
4.07
|
4.17
|
876,200
|
|
|
5/21/2021
|
+0.05 / +1.24%
|
4.02
|
4.15
|
4.02
|
4.07
|
4.08
|
4.07
|
869,200
|
|
|
5/20/2021
|
-0.05 / -1.23%
|
4.00
|
4.07
|
4.00
|
4.02
|
4.02
|
4.02
|
745,100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.99
|
4.07
|
4.04
|
4.07
|
686,000
|
|
|
5/18/2021
|
-0.07 / -1.69%
|
4.12
|
4.20
|
4.07
|
4.07
|
4.07
|
4.07
|
690,900
|
|
|
5/17/2021
|
+0.04 / +0.98%
|
4.13
|
4.25
|
4.05
|
4.14
|
4.05
|
4.14
|
688,300
|
|
|
5/14/2021
|
-0.05 / -1.20%
|
4.13
|
4.15
|
4.08
|
4.10
|
4.11
|
4.10
|
1,019,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|