|
|
Closing price on 6/4/2021
|
|
| Open |
4.49 |
| High |
4.49 |
| Low |
4.27 |
| Volume |
3,419,300 |
| Split-adjusted Price |
4.33 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2021
|
-0.05 / -1.19%
|
4.20
|
4.25
|
4.14
|
4.15
|
4.20
|
4.15
|
1,014,200
|
|
|
5/12/2021
|
-0.03 / -0.71%
|
4.15
|
4.23
|
4.15
|
4.20
|
4.19
|
4.20
|
996,600
|
|
|
5/11/2021
|
+0.18 / +4.44%
|
4.06
|
4.29
|
4.05
|
4.23
|
4.23
|
4.23
|
2,140,700
|
|
|
5/10/2021
|
+0.01 / +0.25%
|
3.95
|
4.10
|
3.95
|
4.05
|
4.01
|
4.05
|
959,900
|
|
|
5/7/2021
|
-0.11 / -2.65%
|
4.13
|
4.15
|
3.95
|
4.04
|
4.04
|
4.04
|
969,900
|
|
|
5/6/2021
|
+0.17 / +4.27%
|
4.16
|
4.25
|
4.00
|
4.15
|
4.20
|
4.15
|
3,924,800
|
|
|
5/5/2021
|
+0.26 / +6.99%
|
3.67
|
3.98
|
3.67
|
3.98
|
3.94
|
3.98
|
1,179,400
|
|
|
5/4/2021
|
-0.12 / -3.13%
|
3.60
|
3.76
|
3.60
|
3.72
|
3.70
|
3.72
|
764,700
|
|
|
4/29/2021
|
-0.04 / -1.03%
|
3.81
|
3.88
|
3.76
|
3.84
|
3.84
|
3.84
|
702,800
|
|
|
4/28/2021
|
+0.19 / +5.15%
|
3.74
|
3.88
|
3.72
|
3.88
|
3.81
|
3.88
|
1,212,100
|
|
|
4/27/2021
|
-0.03 / -0.81%
|
3.72
|
3.72
|
3.60
|
3.69
|
3.66
|
3.69
|
690,500
|
|
|
4/26/2021
|
-0.20 / -5.10%
|
3.92
|
3.92
|
3.72
|
3.72
|
3.79
|
3.72
|
929,000
|
|
|
4/23/2021
|
+0.19 / +5.09%
|
3.60
|
3.93
|
3.50
|
3.92
|
3.74
|
3.92
|
1,940,900
|
|
|
4/22/2021
|
-0.28 / -6.98%
|
4.00
|
4.00
|
3.73
|
3.73
|
3.85
|
3.73
|
2,702,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|