VSDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	51.39	51.64	51.39	51.60	51.60	0.17%	12,001
Dec 24, 2024	51.08	51.51	50.97	51.51	51.51	0.72%	9,665
Dec 23, 2024	50.95	51.14	50.74	51.14	51.14	-	13,059
Dec 20, 2024	50.49	51.38	50.49	51.14	51.14	0.93%	38,797
Dec 19, 2024	51.03	51.03	50.63	50.67	50.67	-0.53%	42,968
Dec 18, 2024	52.16	52.21	50.90	50.94	50.94	-2.47%	17,926
Dec 17, 2024	52.38	52.43	52.11	52.23	52.23	-0.67%	35,506
Dec 16, 2024	52.85	53.03	52.56	52.59	52.59	-0.60%	27,944
Dec 13, 2024	53.02	53.06	52.80	52.90	52.90	-0.19%	21,439
Dec 12, 2024	53.15	53.21	52.98	53.00	53.00	-0.87%	11,456
Dec 11, 2024	53.87	53.87	53.45	53.47	53.16	-0.52%	23,807
Dec 10, 2024	53.54	54.00	53.52	53.75	53.44	-0.45%	8,784
Dec 9, 2024	54.23	54.25	53.99	53.99	53.68	-0.17%	7,462
Dec 6, 2024	54.29	54.29	54.05	54.09	53.77	-0.58%	9,187
Dec 5, 2024	54.42	54.51	54.33	54.40	54.09	0.11%	10,670
Dec 4, 2024	54.45	54.45	54.21	54.34	54.03	-0.48%	9,635
Dec 3, 2024	54.65	54.65	54.47	54.60	54.29	-0.62%	40,558
Dec 2, 2024	55.11	55.11	54.84	54.94	54.62	-0.42%	28,489
Nov 29, 2024	55.08	55.23	55.08	55.17	54.85	0.24%	2,188
Nov 27, 2024	55.03	55.25	54.98	55.04	54.72	0.21%	23,914
Nov 26, 2024	54.79	54.92	54.62	54.92	54.61	-0.09%	4,294
Nov 25, 2024	55.03	55.15	54.87	54.97	54.65	1.02%	7,694
Nov 22, 2024	54.00	54.42	54.00	54.42	54.10	1.09%	9,569
Nov 21, 2024	53.33	53.91	53.33	53.83	53.52	1.04%	14,894
Nov 20, 2024	53.16	53.27	52.94	53.27	52.97	0.07%	44,858
Nov 19, 2024	52.99	53.34	52.99	53.24	52.93	-0.58%	10,790
Nov 18, 2024	53.28	53.58	53.28	53.55	53.23	0.42%	29,097
Nov 15, 2024	53.40	53.40	53.20	53.32	53.01	-0.22%	22,379
Nov 14, 2024	53.70	53.70	53.43	53.44	53.13	-0.28%	11,128
Nov 13, 2024	53.57	53.65	53.50	53.59	53.28	0.12%	26,420
Nov 12, 2024	53.88	53.88	53.43	53.52	53.21	-0.44%	36,080
Nov 11, 2024	53.63	54.00	53.63	53.76	53.45	0.69%	15,525
Nov 8, 2024	53.20	53.52	53.17	53.39	53.08	0.42%	24,509
Nov 7, 2024	53.35	53.41	53.14	53.17	52.86	-0.62%	16,619
Nov 6, 2024	53.62	53.62	53.27	53.50	53.16	1.84%	32,249
Nov 5, 2024	51.98	52.53	51.98	52.53	52.20	0.99%	27,349
Nov 4, 2024	52.16	52.36	51.84	52.02	51.68	-0.01%	22,456
Nov 1, 2024	52.16	52.39	51.99	52.02	51.69	0.06%	8,487
Oct 31, 2024	52.08	52.18	51.93	51.99	51.66	-0.20%	33,292
Oct 30, 2024	52.21	52.33	52.09	52.09	51.76	-0.02%	33,002
Oct 29, 2024	52.30	52.35	52.09	52.10	51.77	-0.87%	19,100
Oct 28, 2024	52.31	52.60	52.31	52.56	52.22	0.71%	80,994
Oct 25, 2024	52.80	52.80	52.18	52.19	51.86	-0.82%	62,553
Oct 24, 2024	52.65	52.70	52.49	52.62	52.29	-0.26%	6,779
Oct 23, 2024	52.80	52.80	52.60	52.76	52.42	-0.32%	4,068
Oct 22, 2024	53.02	53.02	52.86	52.93	52.59	-0.76%	6,675
Oct 21, 2024	53.86	53.86	53.31	53.34	53.00	-1.18%	5,484
Oct 18, 2024	53.80	53.97	53.59	53.97	53.63	0.33%	5,752
Oct 17, 2024	53.80	53.80	53.65	53.79	53.45	0.13%	6,479
Oct 16, 2024	53.74	53.81	53.69	53.72	53.38	0.60%	4,768
Oct 15, 2024	53.52	53.97	53.40	53.40	53.06	0.09%	9,905
Oct 14, 2024	53.02	53.35	52.83	53.35	53.01	0.77%	7,646
Oct 11, 2024	52.62	53.01	52.62	52.95	52.61	0.89%	11,193
Oct 10, 2024	52.60	52.60	52.39	52.48	52.15	-0.08%	5,749
Oct 9, 2024	52.27	52.67	52.27	52.52	52.19	0.56%	8,195
Oct 8, 2024	52.03	52.23	52.03	52.23	51.90	-0.08%	4,872
Oct 7, 2024	52.53	52.53	52.22	52.27	51.80	-0.93%	4,863
Oct 4, 2024	52.69	52.76	52.48	52.76	52.29	0.40%	6,384
Oct 3, 2024	52.80	52.80	52.41	52.55	52.08	-0.81%	5,199
Oct 2, 2024	53.00	53.04	52.85	52.98	52.50	-0.12%	7,914
Oct 1, 2024	53.10	53.11	52.87	53.04	52.57	-0.16%	8,743
Sep 30, 2024	53.03	53.13	52.80	53.13	52.65	0.14%	2,551
Sep 27, 2024	53.04	53.46	53.03	53.06	52.58	0.44%	2,706
Sep 26, 2024	52.65	52.83	52.65	52.83	52.35	0.76%	14,233
Sep 25, 2024	52.80	52.80	52.40	52.43	51.95	-0.78%	3,995
Sep 24, 2024	52.79	53.00	52.74	52.84	52.36	0.01%	31,464
Sep 23, 2024	52.71	52.85	52.71	52.84	52.36	0.70%	18,169
Sep 20, 2024	52.54	52.59	52.33	52.47	52.00	-0.53%	11,426
Sep 19, 2024	52.91	52.91	52.66	52.75	52.27	0.55%	7,186
Sep 18, 2024	52.63	52.92	52.46	52.46	51.99	-0.20%	9,812
Sep 17, 2024	52.67	52.88	52.50	52.57	52.09	-0.12%	12,238
Sep 16, 2024	52.63	52.63	52.38	52.63	52.16	0.74%	18,019
Sep 13, 2024	51.95	52.27	51.95	52.24	51.77	0.99%	28,950
Sep 12, 2024	51.66	51.75	51.27	51.73	51.26	0.41%	6,561
Sep 11, 2024	51.49	51.55	50.90	51.52	51.05	-0.97%	4,551
Sep 10, 2024	52.01	52.09	51.85	52.02	51.42	-0.11%	5,637
Sep 9, 2024	51.81	52.25	51.81	52.08	51.47	0.86%	17,699
Sep 6, 2024	52.11	52.18	51.61	51.64	51.03	-0.46%	10,945
Sep 5, 2024	52.36	52.36	51.69	51.88	51.27	-0.78%	22,235
Sep 4, 2024	52.28	52.41	52.08	52.29	51.68	0.01%	9,362
Sep 3, 2024	52.28	52.57	52.26	52.28	51.67	-0.38%	13,074
Aug 30, 2024	52.18	52.48	51.93	52.48	51.87	0.84%	10,930
Aug 29, 2024	52.14	52.29	51.99	52.04	51.43	0.50%	12,543
Aug 28, 2024	51.88	51.94	51.58	51.78	51.18	0.06%	11,057
Aug 27, 2024	51.76	51.87	51.62	51.75	51.15	-0.19%	8,777
Aug 26, 2024	52.00	52.11	51.83	51.85	51.24	0.16%	13,670
Aug 23, 2024	51.53	51.80	51.48	51.77	51.16	1.05%	17,986
Aug 22, 2024	51.24	51.31	51.07	51.23	50.63	-0.20%	5,351
Aug 21, 2024	51.36	51.39	51.29	51.33	50.73	0.57%	3,594
Aug 20, 2024	51.19	51.22	51.04	51.04	50.45	-0.29%	5,905
Aug 19, 2024	51.00	51.24	51.00	51.19	50.59	0.44%	8,324
Aug 16, 2024	50.63	50.97	50.63	50.97	50.37	0.60%	7,638
Aug 15, 2024	50.70	50.77	50.66	50.66	50.07	0.71%	7,758
Aug 14, 2024	50.10	50.38	50.10	50.31	49.72	0.39%	7,806
Aug 13, 2024	49.78	50.11	49.73	50.11	49.53	1.08%	9,455
Aug 12, 2024	49.77	49.90	49.58	49.58	49.00	-0.87%	5,765
Aug 9, 2024	49.72	50.01	49.72	50.01	49.43	0.18%	5,506
Aug 8, 2024	49.60	49.98	49.55	49.92	49.34	1.06%	7,945
Aug 7, 2024	50.02	50.23	49.40	49.40	48.80	-0.58%	7,565
Aug 6, 2024	49.63	50.11	49.63	49.69	49.08	0.53%	10,992