VSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.74	60.83	60.19	60.38	60.38	-0.46%	197,599
Feb 20, 2025	60.56	60.69	60.40	60.66	60.66	0.63%	82,171
Feb 19, 2025	60.27	60.40	60.12	60.28	60.28	-0.61%	83,069
Feb 18, 2025	60.60	60.70	60.52	60.65	60.65	0.58%	132,124
Feb 14, 2025	60.47	60.53	60.24	60.30	60.30	0.10%	126,980
Feb 13, 2025	59.70	60.29	59.64	60.24	60.24	1.04%	110,788
Feb 12, 2025	59.12	59.77	59.09	59.62	59.62	0.32%	151,509
Feb 11, 2025	59.22	59.52	59.17	59.43	59.43	-	120,720
Feb 10, 2025	59.26	59.52	59.24	59.43	59.43	0.78%	807,712
Feb 7, 2025	59.44	59.57	58.85	58.97	58.97	-0.72%	105,386
Feb 6, 2025	59.24	59.44	59.13	59.40	59.40	0.68%	169,381
Feb 5, 2025	58.78	59.17	58.78	59.00	59.00	0.56%	146,638
Feb 4, 2025	58.25	58.73	58.25	58.67	58.67	1.36%	129,399
Feb 3, 2025	57.45	58.24	57.10	57.88	57.88	-0.91%	241,319
Jan 31, 2025	58.91	59.26	58.37	58.41	58.41	-1.05%	94,736
Jan 30, 2025	58.82	59.36	58.82	59.03	59.03	0.96%	134,333
Jan 29, 2025	58.47	58.64	58.21	58.47	58.47	0.14%	101,643
Jan 28, 2025	58.20	58.43	57.96	58.39	58.39	0.39%	84,489
Jan 27, 2025	57.97	58.19	57.97	58.17	58.17	-0.61%	102,486
Jan 24, 2025	58.39	58.62	58.37	58.52	58.52	0.52%	128,842
Jan 23, 2025	57.87	58.22	57.84	58.22	58.22	0.62%	119,988
Jan 22, 2025	58.01	58.09	57.82	57.86	57.86	-0.07%	141,422
Jan 21, 2025	57.52	57.97	57.51	57.90	57.90	1.79%	217,663
Jan 17, 2025	56.91	57.19	56.79	56.88	56.88	0.46%	83,211
Jan 16, 2025	56.70	56.91	56.40	56.62	56.62	0.18%	70,630
Jan 15, 2025	56.53	56.67	56.28	56.52	56.52	1.34%	220,391
Jan 14, 2025	55.73	55.90	55.52	55.77	55.77	0.54%	180,540
Jan 13, 2025	55.15	55.51	54.96	55.47	55.47	-0.43%	213,726
Jan 10, 2025	56.12	56.12	55.71	55.71	55.71	-1.73%	143,509
Jan 8, 2025	56.64	56.94	56.42	56.69	56.69	-0.51%	91,504
Jan 7, 2025	57.41	57.62	56.80	56.98	56.98	-0.49%	461,428
Jan 6, 2025	57.01	57.59	57.01	57.26	57.26	0.74%	813,096
Jan 3, 2025	56.74	56.87	56.57	56.84	56.84	0.69%	112,860
Jan 2, 2025	56.63	56.83	56.36	56.45	56.45	-0.44%	128,491
Dec 31, 2024	56.89	56.95	56.55	56.70	56.70	-0.09%	122,865
Dec 30, 2024	56.68	56.91	56.33	56.75	56.75	-0.56%	178,162
Dec 27, 2024	57.12	57.24	56.82	57.07	57.07	-0.40%	163,487
Dec 26, 2024	57.03	57.35	57.03	57.30	57.30	0.16%	124,940
Dec 24, 2024	57.06	57.21	56.81	57.21	57.21	0.37%	328,402
Dec 23, 2024	56.41	57.01	56.41	57.00	57.00	0.67%	279,602
Dec 20, 2024	56.08	56.92	56.08	56.62	56.62	-0.86%	1,275,936
Dec 19, 2024	57.46	57.46	57.01	57.11	56.62	-0.05%	374,149
Dec 18, 2024	58.54	58.64	57.01	57.14	56.65	-2.09%	109,407
Dec 17, 2024	58.68	58.70	58.27	58.36	57.86	-0.39%	86,828
Dec 16, 2024	58.55	58.92	58.55	58.59	58.08	-0.41%	83,778
Dec 13, 2024	59.00	59.08	58.70	58.83	58.32	-0.12%	123,299
Dec 12, 2024	59.09	59.35	58.90	58.90	58.39	-0.89%	106,406
Dec 11, 2024	59.47	59.53	59.26	59.43	58.92	0.66%	124,825
Dec 10, 2024	59.42	59.75	59.04	59.04	58.53	-1.25%	167,062
Dec 9, 2024	60.06	60.19	59.71	59.79	59.27	0.42%	106,700
Dec 6, 2024	59.71	59.71	59.34	59.54	59.02	0.05%	121,467
Dec 5, 2024	59.42	59.65	59.32	59.51	59.00	0.57%	90,006
Dec 4, 2024	59.27	59.33	59.10	59.17	58.66	-0.02%	166,086
Dec 3, 2024	59.02	59.25	58.80	59.18	58.67	0.32%	143,761
Dec 2, 2024	58.81	59.04	58.49	58.99	58.48	0.31%	113,029
Nov 29, 2024	58.25	58.81	58.12	58.81	58.30	1.01%	53,661
Nov 27, 2024	58.20	58.32	57.97	58.22	57.72	0.47%	103,846
Nov 26, 2024	58.14	58.14	57.74	57.95	57.45	-0.46%	140,799
Nov 25, 2024	58.39	58.60	58.08	58.22	57.72	0.24%	129,484
Nov 22, 2024	57.83	58.08	57.59	58.08	57.58	0.33%	137,591
Nov 21, 2024	57.79	57.93	57.56	57.89	57.39	0.09%	102,127
Nov 20, 2024	57.76	57.85	57.37	57.84	57.34	-0.31%	87,191
Nov 19, 2024	57.66	58.05	57.50	58.02	57.52	0.29%	100,797
Nov 18, 2024	57.46	58.03	57.46	57.85	57.35	0.63%	612,778
Nov 15, 2024	57.61	57.61	57.25	57.49	56.99	-0.19%	86,486
Nov 14, 2024	57.91	58.39	57.60	57.60	57.10	-0.36%	84,911
Nov 13, 2024	57.95	57.98	57.61	57.81	57.31	-0.70%	117,223
Nov 12, 2024	58.60	58.61	57.85	58.22	57.72	-1.49%	72,473
Nov 11, 2024	59.20	59.88	58.97	59.10	58.59	-0.08%	120,147
Nov 8, 2024	59.24	59.33	58.83	59.15	58.64	-1.71%	129,536
Nov 7, 2024	59.86	60.42	59.64	60.18	59.66	1.95%	131,964
Nov 6, 2024	59.00	59.37	58.53	59.03	58.52	-1.34%	80,100
Nov 5, 2024	59.51	59.89	59.38	59.83	59.31	1.13%	103,829
Nov 4, 2024	59.45	59.62	59.10	59.16	58.65	0.34%	91,531
Nov 1, 2024	59.28	59.39	58.96	58.96	58.45	-0.02%	132,225
Oct 31, 2024	59.06	59.06	58.33	58.97	58.46	-0.49%	102,375
Oct 30, 2024	59.19	59.48	59.03	59.26	58.75	-0.59%	138,387
Oct 29, 2024	59.63	59.80	59.55	59.61	59.09	-0.28%	76,293
Oct 28, 2024	59.44	59.92	59.44	59.78	59.26	0.47%	81,594
Oct 25, 2024	59.76	59.88	59.31	59.50	58.99	-0.10%	66,977
Oct 24, 2024	59.72	59.72	59.33	59.56	59.04	0.24%	69,180
Oct 23, 2024	59.74	59.98	59.24	59.42	58.91	-1.00%	60,994
Oct 22, 2024	59.77	60.21	59.77	60.02	59.50	-0.41%	187,015
Oct 21, 2024	60.52	60.55	60.14	60.27	59.75	-0.90%	81,705
Oct 18, 2024	60.83	60.90	60.68	60.82	60.29	0.68%	76,423
Oct 17, 2024	60.54	60.57	60.31	60.41	59.89	0.07%	82,872
Oct 16, 2024	60.45	60.59	60.29	60.37	59.85	0.17%	89,182
Oct 15, 2024	60.92	60.94	60.15	60.27	59.75	-1.41%	68,717
Oct 14, 2024	60.88	61.17	60.75	61.13	60.60	0.25%	56,316
Oct 11, 2024	60.65	61.10	60.48	60.98	60.45	0.56%	65,255
Oct 10, 2024	60.57	60.72	60.27	60.64	60.12	-0.12%	61,891
Oct 9, 2024	60.39	60.82	60.17	60.71	60.18	0.02%	69,257
Oct 8, 2024	60.74	60.98	60.62	60.70	60.17	-1.08%	124,692
Oct 7, 2024	61.40	61.88	60.97	61.36	60.83	-0.02%	85,071
Oct 4, 2024	61.07	61.37	60.89	61.37	60.84	0.94%	104,599
Oct 3, 2024	60.70	61.42	60.70	60.80	60.27	-1.35%	76,605
Oct 2, 2024	61.41	61.63	61.27	61.63	61.10	0.47%	86,815
Oct 1, 2024	61.65	61.68	60.91	61.34	60.81	-0.28%	86,463
Sep 30, 2024	61.85	62.33	61.16	61.51	60.98	-0.52%	323,432
Sep 27, 2024	63.02	63.02	61.69	61.83	61.29	-0.67%	742,824