VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	47.01	47.01	44.92	44.95	44.95	-5.56%	6,504
Apr 3, 2025	47.54	48.09	47.54	47.60	47.60	-2.44%	7,165
Apr 2, 2025	48.32	48.90	48.32	48.79	48.79	0.60%	6,934
Apr 1, 2025	48.38	48.53	48.27	48.50	48.50	0.14%	3,575
Mar 31, 2025	47.70	48.49	47.70	48.43	48.43	1.09%	4,734
Mar 28, 2025	48.28	48.32	47.91	47.91	47.91	-1.13%	2,470
Mar 27, 2025	48.55	48.55	48.34	48.46	48.46	0.27%	32,460
Mar 26, 2025	48.51	48.53	48.27	48.33	48.33	0.04%	6,722
Mar 25, 2025	48.46	48.46	48.13	48.31	48.31	-0.06%	11,915
Mar 24, 2025	48.21	48.36	48.12	48.34	48.34	0.98%	3,581
Mar 21, 2025	47.67	47.88	47.60	47.87	47.87	-0.35%	2,400
Mar 20, 2025	48.28	48.32	47.89	48.04	48.04	-0.29%	5,781
Mar 19, 2025	47.93	48.28	47.83	48.18	48.18	0.77%	5,533
Mar 18, 2025	47.90	47.90	47.70	47.81	47.81	-0.47%	4,627
Mar 17, 2025	47.89	48.19	47.74	48.04	48.04	0.97%	5,286
Mar 14, 2025	47.36	47.58	47.33	47.58	47.58	1.53%	3,983
Mar 13, 2025	47.29	47.29	46.80	46.86	46.86	-0.78%	2,054
Mar 12, 2025	47.37	47.43	47.02	47.23	47.23	-0.92%	5,458
Mar 11, 2025	47.85	47.99	47.54	47.67	47.67	-1.20%	4,089
Mar 10, 2025	48.55	48.71	47.99	48.25	48.25	-1.27%	7,103
Mar 7, 2025	48.68	49.00	48.51	48.87	48.80	0.18%	9,433
Mar 6, 2025	48.59	48.92	48.47	48.78	48.71	-0.47%	30,774
Mar 5, 2025	48.62	49.15	48.47	49.01	48.94	0.55%	4,462
Mar 4, 2025	49.06	49.20	48.74	48.74	48.67	-1.14%	2,069
Mar 3, 2025	49.67	49.71	49.10	49.30	49.23	-0.46%	2,590
Feb 28, 2025	49.12	49.53	48.96	49.53	49.46	0.90%	4,010
Feb 27, 2025	49.52	49.52	49.04	49.09	49.02	-0.14%	10,184
Feb 26, 2025	49.31	49.31	49.16	49.16	49.09	-0.94%	1,133
Feb 25, 2025	49.52	49.62	49.43	49.62	49.55	0.66%	1,965
Feb 24, 2025	49.17	49.45	49.16	49.30	49.23	0.20%	4,135
Feb 21, 2025	49.38	49.48	49.18	49.20	49.13	-0.77%	4,749
Feb 20, 2025	49.47	49.69	49.40	49.58	49.51	-0.34%	11,504
Feb 19, 2025	49.31	49.75	49.31	49.75	49.68	0.71%	2,476
Feb 18, 2025	49.21	49.40	49.21	49.40	49.33	0.37%	2,480
Feb 14, 2025	49.41	49.41	49.22	49.22	49.15	-0.38%	714
Feb 13, 2025	49.04	49.41	49.04	49.41	49.34	0.86%	765
Feb 12, 2025	49.13	49.13	48.99	48.99	48.92	-0.55%	5,030
Feb 11, 2025	49.14	49.26	49.14	49.26	49.19	0.37%	42,649
Feb 10, 2025	48.85	49.11	48.85	49.08	49.01	0.54%	2,555
Feb 7, 2025	49.29	49.29	48.82	48.82	48.75	-0.92%	2,407
Feb 6, 2025	49.22	49.27	49.02	49.27	49.17	-0.20%	3,067
Feb 5, 2025	49.02	49.37	49.02	49.37	49.27	0.28%	2,719
Feb 4, 2025	48.94	49.29	48.93	49.23	49.13	0.22%	13,361
Feb 3, 2025	48.58	49.21	48.58	49.12	49.02	-0.10%	6,514
Jan 31, 2025	49.48	49.61	49.15	49.17	49.07	-0.47%	3,160
Jan 30, 2025	49.45	49.53	49.24	49.40	49.30	-	5,325
Jan 29, 2025	49.43	49.47	49.32	49.40	49.30	0.26%	6,432
Jan 28, 2025	49.38	49.60	49.27	49.27	49.17	-0.48%	2,595
Jan 27, 2025	48.71	49.51	48.71	49.51	49.41	0.84%	7,644
Jan 24, 2025	49.19	49.19	49.02	49.10	49.00	-0.09%	4,833