VSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	59.02	59.25	58.80	59.18	59.18	0.32%	143,761
Dec 2, 2024	58.81	59.04	58.49	58.99	58.99	0.31%	113,029
Nov 29, 2024	58.25	58.81	58.12	58.81	58.81	1.01%	53,661
Nov 27, 2024	58.20	58.32	57.97	58.22	58.22	0.47%	103,846
Nov 26, 2024	58.14	58.14	57.74	57.95	57.95	-0.46%	140,799
Nov 25, 2024	58.39	58.60	58.08	58.22	58.22	0.24%	129,484
Nov 22, 2024	57.83	58.08	57.59	58.08	58.08	0.33%	137,591
Nov 21, 2024	57.79	57.93	57.56	57.89	57.89	0.09%	102,127
Nov 20, 2024	57.76	57.85	57.37	57.84	57.84	-0.31%	87,191
Nov 19, 2024	57.66	58.05	57.50	58.02	58.02	0.29%	100,797
Nov 18, 2024	57.46	58.03	57.46	57.85	57.85	0.63%	612,778
Nov 15, 2024	57.61	57.61	57.25	57.49	57.49	-0.19%	86,486
Nov 14, 2024	57.91	58.39	57.60	57.60	57.60	-0.36%	84,911
Nov 13, 2024	57.95	57.98	57.61	57.81	57.81	-0.70%	117,223
Nov 12, 2024	58.60	58.61	57.85	58.22	58.22	-1.49%	72,473
Nov 11, 2024	59.20	59.88	58.97	59.10	59.10	-0.08%	120,147
Nov 8, 2024	59.24	59.33	58.83	59.15	59.15	-1.71%	129,536
Nov 7, 2024	59.86	60.42	59.64	60.18	60.18	1.95%	131,964
Nov 6, 2024	59.00	59.37	58.53	59.03	59.03	-1.34%	80,100
Nov 5, 2024	59.51	59.89	59.38	59.83	59.83	1.13%	103,829
Nov 4, 2024	59.45	59.62	59.10	59.16	59.16	0.34%	91,531
Nov 1, 2024	59.28	59.39	58.96	58.96	58.96	-0.02%	132,225
Oct 31, 2024	59.06	59.06	58.33	58.97	58.97	-0.49%	102,375
Oct 30, 2024	59.19	59.48	59.03	59.26	59.26	-0.59%	138,387
Oct 29, 2024	59.63	59.80	59.55	59.61	59.61	-0.28%	76,293
Oct 28, 2024	59.44	59.92	59.44	59.78	59.78	0.47%	81,594
Oct 25, 2024	59.76	59.88	59.31	59.50	59.50	-0.10%	66,977
Oct 24, 2024	59.72	59.72	59.33	59.56	59.56	0.24%	69,180
Oct 23, 2024	59.74	59.98	59.24	59.42	59.42	-1.00%	60,994
Oct 22, 2024	59.77	60.21	59.77	60.02	60.02	-0.41%	187,015
Oct 21, 2024	60.52	60.55	60.14	60.27	60.27	-0.90%	81,705
Oct 18, 2024	60.83	60.90	60.68	60.82	60.82	0.68%	76,423
Oct 17, 2024	60.54	60.57	60.31	60.41	60.41	0.07%	82,872
Oct 16, 2024	60.45	60.59	60.29	60.37	60.37	0.17%	89,182
Oct 15, 2024	60.92	60.94	60.15	60.27	60.27	-1.41%	68,717
Oct 14, 2024	60.88	61.17	60.75	61.13	61.13	0.25%	56,316
Oct 11, 2024	60.65	61.10	60.48	60.98	60.98	0.56%	65,255
Oct 10, 2024	60.57	60.72	60.27	60.64	60.64	-0.12%	61,891
Oct 9, 2024	60.39	60.82	60.17	60.71	60.71	0.02%	69,257
Oct 8, 2024	60.74	60.98	60.62	60.70	60.70	-1.08%	124,692
Oct 7, 2024	61.40	61.88	60.97	61.36	61.36	-0.02%	85,071
Oct 4, 2024	61.07	61.37	60.89	61.37	61.37	0.94%	104,599
Oct 3, 2024	60.70	61.42	60.70	60.80	60.80	-1.35%	76,605
Oct 2, 2024	61.41	61.63	61.27	61.63	61.63	0.47%	86,815
Oct 1, 2024	61.65	61.68	60.91	61.34	61.34	-0.28%	86,463
Sep 30, 2024	61.85	62.33	61.16	61.51	61.51	-0.52%	323,432
Sep 27, 2024	63.02	63.02	61.69	61.83	61.83	-0.67%	742,824
Sep 26, 2024	62.00	62.44	61.77	62.25	62.25	2.67%	123,050
Sep 25, 2024	61.09	61.09	60.61	60.63	60.63	-0.95%	414,595
Sep 24, 2024	60.76	61.26	60.64	61.21	61.21	1.31%	240,174
Sep 23, 2024	60.27	60.88	60.26	60.42	60.42	0.33%	144,219
Sep 20, 2024	60.44	60.44	60.00	60.22	60.22	-1.47%	343,347
Sep 19, 2024	60.89	61.15	60.56	61.12	60.73	2.17%	78,853
Sep 18, 2024	60.10	60.58	59.73	59.82	59.44	-0.35%	180,427
Sep 17, 2024	60.35	60.40	59.69	60.03	59.65	-0.56%	118,721
Sep 16, 2024	60.01	60.37	59.87	60.37	59.99	0.80%	62,444
Sep 13, 2024	59.87	60.07	59.69	59.89	59.51	0.03%	68,006
Sep 12, 2024	59.35	59.87	59.19	59.87	59.49	0.96%	98,269
Sep 11, 2024	58.89	59.30	58.30	59.30	58.92	0.63%	60,801
Sep 10, 2024	58.94	58.94	58.47	58.93	58.56	0.07%	91,538
Sep 9, 2024	58.87	59.27	58.83	58.89	58.52	0.60%	76,088
Sep 6, 2024	59.54	59.54	58.38	58.54	58.17	-1.58%	61,060
Sep 5, 2024	59.60	59.76	59.34	59.48	59.10	0.17%	96,053
Sep 4, 2024	59.16	60.15	59.16	59.38	59.00	-0.18%	123,929
Sep 3, 2024	60.14	60.27	59.48	59.49	59.11	-1.77%	69,161
Aug 30, 2024	60.52	60.70	60.26	60.56	60.17	0.50%	79,069
Aug 29, 2024	60.48	60.69	60.26	60.26	59.88	0.17%	69,767
Aug 28, 2024	60.41	60.51	60.01	60.16	59.78	-0.33%	84,340
Aug 27, 2024	60.16	60.55	60.16	60.36	59.98	0.20%	86,415
Aug 26, 2024	60.39	60.50	60.18	60.24	59.86	-0.69%	85,794
Aug 23, 2024	60.06	60.71	59.96	60.66	60.27	2.02%	87,869
Aug 22, 2024	60.10	60.10	59.46	59.46	59.08	-0.85%	154,772
Aug 21, 2024	59.90	60.11	59.74	59.97	59.59	0.60%	70,030
Aug 20, 2024	59.71	59.76	59.45	59.61	59.23	-0.48%	123,983
Aug 19, 2024	59.52	59.90	59.38	59.90	59.52	1.23%	78,559
Aug 16, 2024	58.79	59.17	58.79	59.17	58.79	0.85%	94,141
Aug 15, 2024	58.39	58.82	58.37	58.67	58.30	1.26%	62,899
Aug 14, 2024	57.91	58.02	57.76	57.94	57.57	-0.02%	69,776
Aug 13, 2024	57.26	57.97	57.26	57.95	57.58	1.74%	53,256
Aug 12, 2024	56.99	57.39	56.85	56.96	56.60	-0.05%	109,887
Aug 9, 2024	56.63	56.99	56.54	56.99	56.63	0.37%	78,622
Aug 8, 2024	56.29	56.78	56.06	56.78	56.42	2.05%	79,079
Aug 7, 2024	56.45	56.52	55.57	55.64	55.29	0.63%	113,108
Aug 6, 2024	54.84	55.60	54.69	55.29	54.94	0.42%	80,893
Aug 5, 2024	54.00	55.46	53.95	55.06	54.71	-2.45%	154,554
Aug 2, 2024	56.71	56.75	56.13	56.44	56.08	-1.96%	116,201
Aug 1, 2024	58.40	58.54	57.26	57.57	57.20	-2.32%	170,030
Jul 31, 2024	58.83	59.10	58.66	58.94	58.57	1.69%	115,060
Jul 30, 2024	58.05	58.12	57.74	57.96	57.59	0.09%	54,335
Jul 29, 2024	58.02	58.02	57.69	57.91	57.54	-0.28%	66,976
Jul 26, 2024	57.84	58.14	57.77	58.07	57.70	1.29%	101,112
Jul 25, 2024	57.38	57.84	57.17	57.33	56.97	-0.69%	65,622
Jul 24, 2024	58.26	58.41	57.61	57.73	57.36	-1.23%	100,091
Jul 23, 2024	58.45	58.59	58.39	58.45	58.08	-0.45%	115,949
Jul 22, 2024	58.65	58.74	58.46	58.72	58.34	0.97%	77,951
Jul 19, 2024	58.40	58.42	58.04	58.15	57.78	-0.85%	73,932
Jul 18, 2024	59.28	59.29	58.47	58.65	58.28	-0.79%	101,281
Jul 17, 2024	59.31	59.45	59.04	59.12	58.74	-1.10%	117,555
Jul 16, 2024	59.34	59.78	59.26	59.78	59.40	0.91%	106,864
Jul 15, 2024	59.69	59.69	59.21	59.24	58.86	-0.84%	95,463