VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	56.24	56.80	56.24	56.50	56.50	-0.04%	5,181
Mar 23, 2026	56.69	56.96	56.52	56.52	56.52	0.26%	8,245
Mar 20, 2026	56.70	56.70	56.21	56.37	56.37	-0.72%	4,320
Mar 19, 2026	56.78	56.82	56.60	56.78	56.78	0.01%	2,712
Mar 18, 2026	57.30	57.30	56.76	56.78	56.78	-1.30%	5,428
Mar 17, 2026	57.81	57.81	57.52	57.52	57.52	0.19%	6,165
Mar 16, 2026	57.29	57.42	57.29	57.41	57.41	0.66%	6,626
Mar 13, 2026	57.35	57.35	56.94	57.04	57.04	-0.35%	4,796
Mar 12, 2026	57.29	57.58	57.24	57.24	57.24	-0.55%	3,014
Mar 11, 2026	57.51	57.70	57.50	57.55	57.55	-0.01%	8,937
Mar 10, 2026	57.83	57.92	57.56	57.56	57.56	-0.81%	7,581
Mar 9, 2026	57.36	58.03	57.36	58.03	57.93	0.45%	4,670
Mar 6, 2026	57.46	57.82	57.44	57.77	57.67	-0.44%	4,855
Mar 5, 2026	58.15	58.26	57.78	58.03	57.92	-0.77%	7,353
Mar 4, 2026	58.53	58.53	58.18	58.48	58.38	0.11%	5,858
Mar 3, 2026	58.06	58.46	57.79	58.41	58.31	-0.83%	6,798
Mar 2, 2026	58.82	58.91	58.78	58.90	58.80	-0.05%	43,340
Feb 27, 2026	58.83	58.93	58.83	58.93	58.83	0.65%	2,222
Feb 26, 2026	58.69	58.69	58.35	58.55	58.45	-0.41%	4,665
Feb 25, 2026	58.52	58.82	58.52	58.79	58.69	0.17%	7,521
Feb 24, 2026	58.53	58.70	58.53	58.70	58.59	0.98%	3,996
Feb 23, 2026	58.14	58.33	58.05	58.13	58.03	-0.02%	8,371
Feb 20, 2026	57.90	58.17	57.83	58.14	58.04	0.33%	8,438
Feb 19, 2026	58.13	58.13	57.84	57.95	57.85	-0.32%	2,746
Feb 18, 2026	58.02	58.22	58.02	58.13	58.03	0.21%	2,837
Feb 17, 2026	57.76	58.10	57.76	58.01	57.91	-0.30%	3,968
Feb 13, 2026	58.02	58.38	58.02	58.19	58.08	0.60%	1,525
Feb 12, 2026	58.21	58.21	57.84	57.84	57.74	-0.50%	91,150
Feb 11, 2026	58.21	58.21	58.11	58.13	58.02	0.71%	2,631
Feb 10, 2026	58.03	58.03	57.71	57.71	57.61	-0.66%	3,014
Feb 9, 2026	57.79	58.10	57.78	58.10	58.00	0.08%	4,044
Feb 6, 2026	57.50	58.08	57.50	58.05	57.92	1.51%	2,200
Feb 5, 2026	56.89	57.21	56.89	57.19	57.06	-0.25%	2,535
Feb 4, 2026	57.56	57.56	57.20	57.34	57.21	-0.08%	4,119
Feb 3, 2026	57.54	57.61	57.23	57.38	57.25	-0.17%	3,975
Feb 2, 2026	57.37	57.51	57.32	57.48	57.35	0.85%	4,077
Jan 30, 2026	56.86	57.01	56.75	56.99	56.86	-0.36%	2,666
Jan 29, 2026	57.19	57.21	56.89	57.20	57.06	0.13%	8,747
Jan 28, 2026	57.12	57.20	57.08	57.12	56.99	-0.08%	4,972
Jan 27, 2026	57.20	57.22	57.13	57.17	57.04	-0.10%	3,202
Jan 26, 2026	57.15	57.31	57.08	57.23	57.09	0.64%	5,838
Jan 23, 2026	56.81	56.88	56.72	56.86	56.73	0.02%	3,352
Jan 22, 2026	57.04	57.04	56.82	56.85	56.72	0.25%	3,745
Jan 21, 2026	56.43	56.71	56.34	56.71	56.58	1.13%	5,597
Jan 20, 2026	56.44	56.57	56.07	56.07	55.94	-1.39%	4,712
Jan 16, 2026	57.10	57.10	56.79	56.86	56.73	-0.38%	4,024
Jan 15, 2026	57.08	57.13	57.03	57.08	56.95	0.22%	6,978
Jan 14, 2026	56.87	56.98	56.68	56.95	56.82	0.26%	4,873
Jan 13, 2026	57.01	57.07	56.65	56.80	56.67	-0.49%	5,053
Jan 12, 2026	56.76	57.08	56.76	57.08	56.95	0.43%	2,183