VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.38	49.48	49.18	49.20	49.20	-0.77%	4,749
Feb 20, 2025	49.47	49.69	49.40	49.58	49.58	-0.34%	11,504
Feb 19, 2025	49.31	49.75	49.31	49.75	49.75	0.71%	2,476
Feb 18, 2025	49.21	49.40	49.21	49.40	49.40	0.37%	2,480
Feb 14, 2025	49.41	49.41	49.22	49.22	49.22	-0.38%	714
Feb 13, 2025	49.04	49.41	49.04	49.41	49.41	0.86%	765
Feb 12, 2025	49.13	49.13	48.99	48.99	48.99	-0.55%	5,030
Feb 11, 2025	49.14	49.26	49.14	49.26	49.26	0.37%	42,649
Feb 10, 2025	48.85	49.11	48.85	49.08	49.08	0.54%	2,555
Feb 7, 2025	49.29	49.29	48.82	48.82	48.82	-0.92%	2,407
Feb 6, 2025	49.22	49.27	49.02	49.27	49.24	-0.20%	3,067
Feb 5, 2025	49.02	49.37	49.02	49.37	49.34	0.28%	2,719
Feb 4, 2025	48.94	49.29	48.93	49.23	49.20	0.22%	13,361
Feb 3, 2025	48.58	49.21	48.58	49.12	49.09	-0.10%	6,514
Jan 31, 2025	49.48	49.61	49.15	49.17	49.14	-0.47%	3,160
Jan 30, 2025	49.45	49.53	49.24	49.40	49.37	-	5,325
Jan 29, 2025	49.43	49.47	49.32	49.40	49.37	0.26%	6,432
Jan 28, 2025	49.38	49.60	49.27	49.27	49.24	-0.48%	2,595
Jan 27, 2025	48.71	49.51	48.71	49.51	49.48	0.84%	7,644
Jan 24, 2025	49.19	49.19	49.02	49.10	49.07	-0.09%	4,833
Jan 23, 2025	49.02	49.14	49.01	49.14	49.11	0.01%	5,718
Jan 22, 2025	49.12	49.22	49.07	49.14	49.11	0.18%	1,961
Jan 21, 2025	49.03	49.05	48.92	49.05	49.02	0.25%	3,038
Jan 17, 2025	49.04	49.05	48.87	48.93	48.90	0.40%	8,469
Jan 16, 2025	48.51	48.73	48.47	48.73	48.70	0.19%	26,906
Jan 15, 2025	48.67	48.72	48.53	48.64	48.61	0.93%	41,349
Jan 14, 2025	48.07	48.28	47.99	48.19	48.16	0.50%	5,823
Jan 13, 2025	47.63	47.95	47.62	47.95	47.92	0.40%	3,916
Jan 10, 2025	48.05	48.05	47.74	47.76	47.73	-1.00%	2,891
Jan 8, 2025	47.93	48.24	47.93	48.24	48.21	0.31%	3,141
Jan 7, 2025	48.24	48.39	48.00	48.09	48.05	-0.12%	3,801
Jan 6, 2025	48.40	48.48	48.15	48.15	48.11	0.07%	3,066
Jan 3, 2025	48.00	48.20	48.00	48.12	48.07	0.73%	54,686
Jan 2, 2025	48.14	48.14	47.62	47.77	47.73	-0.54%	3,295
Dec 31, 2024	48.12	48.12	47.93	48.03	47.99	0.04%	1,446
Dec 30, 2024	47.88	48.17	47.84	48.01	47.97	-1.11%	2,493
Dec 27, 2024	48.30	48.55	48.30	48.55	48.51	-0.84%	3,350
Dec 26, 2024	48.99	49.00	48.87	48.96	48.92	0.19%	2,495
Dec 24, 2024	48.59	48.87	48.59	48.87	48.83	0.66%	824
Dec 23, 2024	48.24	48.56	48.17	48.55	48.51	0.06%	4,498
Dec 20, 2024	48.70	48.70	48.51	48.52	48.48	0.81%	113,677
Dec 19, 2024	48.20	48.23	48.13	48.13	48.09	-0.10%	17,205
Dec 18, 2024	49.05	49.15	48.18	48.18	48.13	-1.84%	6,466
Dec 17, 2024	49.17	49.17	49.06	49.08	49.04	-0.47%	1,893
Dec 16, 2024	49.40	49.48	49.31	49.31	49.27	-	12,440
Dec 13, 2024	49.41	49.43	49.31	49.31	49.27	-0.21%	3,522
Dec 12, 2024	49.49	49.66	49.42	49.42	49.37	-0.49%	4,128
Dec 11, 2024	49.84	49.84	49.59	49.66	49.49	-0.24%	57,275
Dec 10, 2024	49.94	49.99	49.78	49.78	49.61	-0.56%	2,813
Dec 9, 2024	50.12	50.16	50.06	50.06	49.89	-0.71%	7,398
Dec 6, 2024	50.53	50.54	50.42	50.42	50.25	-0.02%	3,752
Dec 5, 2024	50.46	50.52	50.34	50.43	50.26	-	2,809
Dec 4, 2024	50.42	50.45	50.32	50.43	50.26	0.16%	2,412
Dec 3, 2024	50.33	50.48	50.33	50.35	50.18	-0.32%	12,297
Dec 2, 2024	50.35	50.51	50.33	50.51	50.34	-0.14%	2,834
Nov 29, 2024	50.71	50.71	50.58	50.58	50.41	0.28%	891
Nov 27, 2024	50.64	50.64	50.41	50.44	50.27	-0.32%	4,426
Nov 26, 2024	50.30	50.60	50.30	50.60	50.43	0.92%	15,911
Nov 25, 2024	50.35	50.35	50.08	50.14	49.97	0.10%	2,484
Nov 22, 2024	49.99	50.16	49.97	50.09	49.92	0.56%	6,190
Nov 21, 2024	49.39	49.88	49.39	49.81	49.64	1.16%	46,985
Nov 20, 2024	49.05	49.24	48.94	49.24	49.08	0.31%	3,247
Nov 19, 2024	48.85	49.21	48.85	49.09	48.93	0.04%	4,501
Nov 18, 2024	48.78	49.15	48.78	49.07	48.91	0.59%	4,622
Nov 15, 2024	48.80	48.87	48.72	48.78	48.62	-0.93%	3,306
Nov 14, 2024	49.71	49.72	49.24	49.24	49.08	-1.26%	5,659
Nov 13, 2024	49.86	50.04	49.86	49.87	49.70	-0.03%	16,583
Nov 12, 2024	49.93	49.93	49.89	49.89	49.72	-0.05%	1,038
Nov 11, 2024	50.02	50.02	49.87	49.91	49.74	-0.23%	2,275
Nov 8, 2024	49.96	50.16	49.92	50.03	49.86	0.84%	3,357
Nov 7, 2024	49.50	49.64	49.49	49.61	49.44	1.04%	6,542
Nov 6, 2024	49.01	49.20	49.01	49.10	48.92	1.97%	2,972
Nov 5, 2024	48.15	48.15	48.05	48.15	47.97	0.63%	1,527
Nov 4, 2024	47.88	47.93	47.68	47.85	47.67	0.02%	4,007
Nov 1, 2024	47.90	48.05	47.84	47.84	47.66	0.06%	5,123
Oct 31, 2024	48.11	48.25	47.81	47.81	47.63	-1.27%	2,889
Oct 30, 2024	48.57	48.59	48.39	48.43	48.25	-0.12%	9,001
Oct 29, 2024	48.38	48.56	48.38	48.49	48.31	0.35%	2,221
Oct 28, 2024	48.35	48.41	48.32	48.32	48.14	0.27%	145,553
Oct 25, 2024	48.51	48.51	48.16	48.19	48.01	-0.44%	978
Oct 24, 2024	48.49	48.52	48.39	48.40	48.22	-0.30%	1,259
Oct 23, 2024	48.53	48.55	48.46	48.55	48.37	-0.31%	6,043
Oct 22, 2024	48.66	48.75	48.65	48.70	48.52	-0.29%	1,310
Oct 21, 2024	49.14	49.14	48.84	48.84	48.66	-0.73%	91,366
Oct 18, 2024	49.10	49.20	49.04	49.20	49.02	0.37%	2,428
Oct 17, 2024	49.00	49.02	48.92	49.02	48.84	0.09%	1,794
Oct 16, 2024	48.86	48.98	48.86	48.98	48.79	0.28%	1,426
Oct 15, 2024	49.11	49.15	48.82	48.84	48.66	-0.25%	1,553
Oct 14, 2024	48.63	48.96	48.63	48.96	48.78	0.70%	3,136
Oct 11, 2024	48.35	48.64	48.35	48.62	48.44	0.98%	12,371
Oct 10, 2024	48.29	48.29	48.13	48.15	47.97	-0.45%	69,042
Oct 9, 2024	48.06	48.37	48.02	48.37	48.19	0.66%	3,095
Oct 8, 2024	47.92	48.06	47.92	48.06	47.87	0.51%	2,291
Oct 7, 2024	48.11	48.11	47.81	47.81	47.58	-1.33%	785
Oct 4, 2024	48.38	48.45	48.27	48.45	48.22	0.55%	8,749
Oct 3, 2024	48.21	48.21	48.08	48.19	47.96	-0.36%	3,746
Oct 2, 2024	48.37	48.41	48.33	48.36	48.13	-0.04%	2,425
Oct 1, 2024	48.19	48.45	48.19	48.38	48.15	-0.41%	1,580
Sep 30, 2024	48.21	48.58	48.21	48.58	48.35	0.74%	3,465
Sep 27, 2024	48.24	48.29	48.23	48.23	48.00	0.36%	40,993