VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	49.39	49.88	49.39	49.81	49.81	1.16%	46,985
Nov 20, 2024	49.05	49.24	48.94	49.24	49.24	0.31%	3,247
Nov 19, 2024	48.85	49.21	48.85	49.09	49.09	0.04%	4,501
Nov 18, 2024	48.78	49.15	48.78	49.07	49.07	0.59%	4,622
Nov 15, 2024	48.80	48.87	48.72	48.78	48.78	-0.93%	3,306
Nov 14, 2024	49.71	49.72	49.24	49.24	49.24	-1.26%	5,659
Nov 13, 2024	49.86	50.04	49.86	49.87	49.87	-0.03%	16,583
Nov 12, 2024	49.93	49.93	49.89	49.89	49.89	-0.05%	1,038
Nov 11, 2024	50.02	50.02	49.87	49.91	49.91	-0.23%	2,275
Nov 8, 2024	49.96	50.16	49.92	50.03	50.03	0.84%	3,357
Nov 7, 2024	49.50	49.64	49.49	49.61	49.61	1.04%	6,542
Nov 6, 2024	49.01	49.20	49.01	49.10	49.08	1.97%	2,972
Nov 5, 2024	48.15	48.15	48.05	48.15	48.13	0.63%	1,527
Nov 4, 2024	47.88	47.93	47.68	47.85	47.83	0.02%	4,007
Nov 1, 2024	47.90	48.05	47.84	47.84	47.82	0.06%	5,123
Oct 31, 2024	48.11	48.25	47.81	47.81	47.79	-1.27%	2,889
Oct 30, 2024	48.57	48.59	48.39	48.43	48.41	-0.12%	9,001
Oct 29, 2024	48.38	48.56	48.38	48.49	48.47	0.35%	2,221
Oct 28, 2024	48.35	48.41	48.32	48.32	48.30	0.27%	145,553
Oct 25, 2024	48.51	48.51	48.16	48.19	48.17	-0.44%	978
Oct 24, 2024	48.49	48.52	48.39	48.40	48.38	-0.30%	1,259
Oct 23, 2024	48.53	48.55	48.46	48.55	48.53	-0.31%	6,043
Oct 22, 2024	48.66	48.75	48.65	48.70	48.68	-0.29%	1,310
Oct 21, 2024	49.14	49.14	48.84	48.84	48.82	-0.73%	91,366
Oct 18, 2024	49.10	49.20	49.04	49.20	49.18	0.37%	2,428
Oct 17, 2024	49.00	49.02	48.92	49.02	49.00	0.09%	1,794
Oct 16, 2024	48.86	48.98	48.86	48.98	48.96	0.28%	1,426
Oct 15, 2024	49.11	49.15	48.82	48.84	48.82	-0.25%	1,553
Oct 14, 2024	48.63	48.96	48.63	48.96	48.94	0.70%	3,136
Oct 11, 2024	48.35	48.64	48.35	48.62	48.60	0.98%	12,371
Oct 10, 2024	48.29	48.29	48.13	48.15	48.13	-0.45%	69,042
Oct 9, 2024	48.06	48.37	48.02	48.37	48.35	0.66%	3,095
Oct 8, 2024	47.92	48.06	47.92	48.06	48.04	0.51%	2,291
Oct 7, 2024	48.11	48.11	47.81	47.81	47.74	-1.33%	785
Oct 4, 2024	48.38	48.45	48.27	48.45	48.39	0.55%	8,749
Oct 3, 2024	48.21	48.21	48.08	48.19	48.12	-0.36%	3,746
Oct 2, 2024	48.37	48.41	48.33	48.36	48.29	-0.04%	2,425
Oct 1, 2024	48.19	48.45	48.19	48.38	48.31	-0.41%	1,580
Sep 30, 2024	48.21	48.58	48.21	48.58	48.51	0.74%	3,465
Sep 27, 2024	48.24	48.29	48.23	48.23	48.16	0.36%	40,993
Sep 26, 2024	48.09	48.09	48.00	48.05	47.98	0.06%	4,072
Sep 25, 2024	48.05	48.05	47.98	48.02	47.95	-0.26%	1,040
Sep 24, 2024	48.17	48.17	48.12	48.14	48.08	-0.18%	1,745
Sep 23, 2024	48.24	48.25	48.23	48.23	48.16	0.35%	1,083
Sep 20, 2024	47.96	48.17	47.92	48.06	47.99	-0.05%	9,118
Sep 19, 2024	48.06	48.18	48.00	48.08	48.01	0.62%	6,403
Sep 18, 2024	47.87	47.95	47.78	47.78	47.72	-0.08%	6,821
Sep 17, 2024	48.03	48.15	47.77	47.82	47.76	-0.45%	5,171
Sep 16, 2024	47.98	48.04	47.91	48.04	47.97	0.28%	1,957
Sep 13, 2024	47.71	47.97	47.66	47.90	47.84	0.70%	34,593
Sep 12, 2024	47.12	47.57	47.12	47.57	47.50	0.63%	3,309
Sep 11, 2024	46.92	47.27	46.92	47.27	47.20	-0.44%	2,988
Sep 10, 2024	47.34	47.48	47.25	47.48	47.32	0.34%	5,161
Sep 9, 2024	47.16	47.35	47.16	47.32	47.16	0.64%	2,012
Sep 6, 2024	47.65	47.65	47.01	47.02	46.86	-0.99%	3,240
Sep 5, 2024	47.60	47.61	47.28	47.49	47.33	-0.42%	30,888
Sep 4, 2024	47.76	47.77	47.66	47.69	47.53	-0.27%	1,495
Sep 3, 2024	48.11	48.19	47.78	47.82	47.66	-0.87%	2,330
Aug 30, 2024	48.05	48.24	47.79	48.24	48.08	0.67%	4,416
Aug 29, 2024	47.90	48.26	47.90	47.92	47.76	0.02%	15,092
Aug 28, 2024	47.96	47.96	47.73	47.91	47.75	-0.01%	5,578
Aug 27, 2024	47.88	47.92	47.82	47.92	47.75	-0.03%	3,256
Aug 26, 2024	48.06	48.09	47.89	47.93	47.77	-0.13%	3,077
Aug 23, 2024	47.85	47.99	47.76	47.99	47.83	0.75%	2,676
Aug 22, 2024	47.77	47.80	47.62	47.63	47.47	-0.41%	8,377
Aug 21, 2024	47.72	47.86	47.57	47.83	47.67	0.44%	15,711
Aug 20, 2024	47.56	47.68	47.53	47.62	47.46	0.10%	10,071
Aug 19, 2024	47.49	47.58	47.49	47.57	47.41	0.54%	4,084
Aug 16, 2024	47.20	47.37	47.20	47.32	47.16	0.17%	4,453
Aug 15, 2024	47.23	47.24	47.18	47.24	47.08	1.35%	2,293
Aug 14, 2024	46.62	46.62	46.61	46.61	46.45	0.24%	464
Aug 13, 2024	46.25	46.50	46.25	46.50	46.34	0.80%	2,274
Aug 12, 2024	46.11	46.16	46.11	46.13	45.97	-0.12%	1,730
Aug 9, 2024	46.01	46.19	45.94	46.19	46.03	0.41%	111,411
Aug 8, 2024	45.68	46.00	45.68	46.00	45.84	1.08%	4,861
Aug 7, 2024	45.85	45.94	45.51	45.51	45.34	0.31%	1,048
Aug 6, 2024	45.51	45.81	45.37	45.37	45.20	0.33%	1,596
Aug 5, 2024	45.24	45.54	45.09	45.22	45.05	-2.79%	2,517
Aug 2, 2024	46.55	46.55	46.12	46.52	46.34	-0.66%	6,819
Aug 1, 2024	47.16	47.16	46.59	46.83	46.65	-0.23%	1,996
Jul 31, 2024	46.90	47.06	46.88	46.94	46.76	0.23%	1,073
Jul 30, 2024	46.76	46.91	46.67	46.83	46.65	0.01%	83,321
Jul 29, 2024	46.84	46.93	46.83	46.83	46.65	0.03%	923
Jul 26, 2024	46.85	46.85	46.77	46.81	46.63	1.10%	1,209
Jul 25, 2024	46.52	46.74	46.30	46.30	46.13	-0.21%	5,768
Jul 24, 2024	46.55	46.56	46.40	46.40	46.22	-0.88%	65,954
Jul 23, 2024	46.91	46.94	46.81	46.81	46.63	-0.36%	3,045
Jul 22, 2024	46.92	47.00	46.92	46.98	46.80	0.53%	1,589
Jul 19, 2024	46.91	46.91	46.65	46.73	46.55	-0.53%	75,965
Jul 18, 2024	46.98	47.04	46.95	46.98	46.80	-0.59%	3,456
Jul 17, 2024	46.87	47.31	46.87	47.26	47.08	0.20%	2,222
Jul 16, 2024	46.90	47.18	46.90	47.17	46.99	0.97%	3,049
Jul 15, 2024	46.85	46.85	46.71	46.71	46.53	0.47%	1,130
Jul 12, 2024	46.37	46.70	46.37	46.49	46.31	0.67%	6,031
Jul 11, 2024	46.26	46.26	46.18	46.18	46.01	-0.13%	1,763
Jul 10, 2024	45.88	46.24	45.88	46.24	46.06	0.91%	40,358
Jul 9, 2024	45.82	45.87	45.76	45.82	45.60	-0.09%	2,709
Jul 8, 2024	45.84	45.90	45.81	45.86	45.64	0.17%	4,944
Jul 5, 2024	45.59	45.84	45.57	45.78	45.56	0.50%	1,295
Jul 3, 2024	45.53	45.55	45.53	45.55	45.34	-0.15%	135