|
Closing price on 7/19/2021
|
|
| Open |
6.85 |
| High |
7.65 |
| Low |
6.83 |
| Volume |
1,450,400 |
| Split-adjusted Price |
7.18 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.10 / -1.37%
|
6.85
|
7.65
|
6.83
|
7.18
|
7.14
|
7.18
|
1,450,400
|
|
|
7/16/2021
|
+0.33 / +4.75%
|
6.90
|
7.43
|
6.84
|
7.28
|
7.20
|
7.28
|
1,859,900
|
|
|
7/15/2021
|
+0.07 / +1.02%
|
6.80
|
6.99
|
6.73
|
6.95
|
6.90
|
6.95
|
750,000
|
|
|
7/14/2021
|
+0.02 / +0.29%
|
6.95
|
7.20
|
6.82
|
6.88
|
6.96
|
6.88
|
1,191,500
|
|
|
7/13/2021
|
+0.44 / +6.85%
|
6.21
|
6.86
|
6.21
|
6.86
|
6.60
|
6.86
|
1,580,500
|
|
|
7/12/2021
|
-0.48 / -6.96%
|
6.80
|
6.91
|
6.42
|
6.42
|
6.48
|
6.42
|
1,682,500
|
|
|
7/9/2021
|
-0.30 / -4.17%
|
6.80
|
7.30
|
6.72
|
6.90
|
6.99
|
6.90
|
1,385,700
|
|
|
7/8/2021
|
+0.11 / +1.55%
|
7.57
|
7.57
|
7.14
|
7.20
|
7.36
|
7.20
|
1,984,900
|
|
|
7/7/2021
|
-0.21 / -2.88%
|
6.93
|
7.20
|
6.79
|
7.09
|
6.85
|
7.09
|
3,959,800
|
|
|
7/6/2021
|
-0.40 / -5.19%
|
7.90
|
8.10
|
7.30
|
7.30
|
7.81
|
7.30
|
1,300,100
|
|
|
7/5/2021
|
+0.31 / +4.19%
|
7.90
|
7.90
|
7.39
|
7.70
|
7.66
|
7.70
|
2,403,100
|
|
|
7/2/2021
|
+0.48 / +6.95%
|
6.43
|
7.39
|
6.43
|
7.39
|
6.84
|
7.39
|
9,755,500
|
|
|
7/1/2021
|
-0.52 / -7.00%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
886,400
|
|
|
6/30/2021
|
-0.55 / -6.89%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
222,300
|
|
|
6/29/2021
|
-0.59 / -6.88%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
1,320,800
|
|
|
6/28/2021
|
+0.15 / +1.78%
|
9.00
|
9.00
|
8.42
|
8.57
|
8.83
|
8.57
|
6,241,900
|
|
|
6/25/2021
|
+0.55 / +6.99%
|
8.42
|
8.42
|
8.20
|
8.42
|
8.42
|
8.42
|
3,554,300
|
|
|
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
|
|
|
|