VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	59.12	59.46	59.12	59.26	59.26	-0.13%	4,028
May 6, 2026	59.19	59.37	59.17	59.34	59.34	0.34%	4,845
May 5, 2026	58.85	59.24	58.85	59.14	59.14	0.97%	3,800
May 4, 2026	58.70	58.87	58.50	58.57	58.57	-0.56%	4,180
May 1, 2026	58.96	58.99	58.89	58.89	58.89	0.19%	2,916
Apr 30, 2026	58.65	58.78	58.54	58.78	58.78	1.43%	1,192
Apr 29, 2026	57.76	57.95	57.68	57.95	57.95	0.18%	2,936
Apr 28, 2026	58.12	58.12	57.73	57.84	57.84	0.24%	3,289
Apr 27, 2026	58.05	58.17	57.70	57.71	57.71	-0.73%	2,819
Apr 24, 2026	58.32	58.32	58.00	58.13	58.13	-0.07%	1,721
Apr 23, 2026	58.14	58.22	58.00	58.17	58.17	-0.25%	12,956
Apr 22, 2026	58.20	58.32	58.12	58.32	58.32	-0.03%	3,956
Apr 21, 2026	58.61	58.89	58.34	58.34	58.34	-0.48%	22,884
Apr 20, 2026	58.51	58.81	58.51	58.62	58.62	0.18%	3,348
Apr 17, 2026	58.23	58.52	58.21	58.52	58.52	0.76%	5,428
Apr 16, 2026	57.93	58.08	57.87	58.08	58.08	0.24%	4,141
Apr 15, 2026	57.65	57.94	57.49	57.94	57.94	0.25%	3,174
Apr 14, 2026	57.64	57.83	57.64	57.79	57.79	0.14%	2,001
Apr 13, 2026	57.32	57.72	57.28	57.72	57.72	0.69%	3,519
Apr 10, 2026	57.63	57.64	57.32	57.32	57.32	-0.95%	3,658
Apr 9, 2026	57.71	57.98	57.71	57.87	57.87	0.11%	13,763
Apr 8, 2026	57.58	57.81	57.26	57.81	57.75	1.48%	4,884
Apr 7, 2026	57.20	57.20	56.83	56.97	56.91	-0.39%	5,759
Apr 6, 2026	56.81	57.19	56.81	57.19	57.13	0.62%	9,152
Apr 2, 2026	56.51	56.89	56.51	56.84	56.78	0.20%	3,100
Apr 1, 2026	56.75	56.85	56.60	56.73	56.67	0.28%	42,023
Mar 31, 2026	56.06	56.57	56.06	56.57	56.51	1.41%	5,692
Mar 30, 2026	56.16	56.16	55.68	55.78	55.73	-0.11%	4,082
Mar 27, 2026	56.22	56.39	55.77	55.84	55.78	-0.72%	5,761
Mar 26, 2026	56.56	56.66	56.16	56.24	56.19	-0.62%	7,725
Mar 25, 2026	56.58	56.71	56.54	56.59	56.54	0.16%	4,280
Mar 24, 2026	56.24	56.80	56.24	56.50	56.44	-0.04%	5,181
Mar 23, 2026	56.69	56.96	56.52	56.52	56.47	0.26%	8,245
Mar 20, 2026	56.70	56.70	56.21	56.37	56.32	-0.72%	4,320
Mar 19, 2026	56.78	56.82	56.60	56.78	56.72	0.01%	2,712
Mar 18, 2026	57.30	57.30	56.76	56.78	56.72	-1.30%	5,428
Mar 17, 2026	57.81	57.81	57.52	57.52	57.47	0.19%	6,165
Mar 16, 2026	57.29	57.42	57.29	57.41	57.36	0.66%	6,626
Mar 13, 2026	57.35	57.35	56.94	57.04	56.98	-0.35%	4,796
Mar 12, 2026	57.29	57.58	57.24	57.24	57.18	-0.55%	3,014
Mar 11, 2026	57.51	57.70	57.50	57.55	57.49	-0.01%	8,937
Mar 10, 2026	57.83	57.92	57.56	57.56	57.50	-0.81%	7,581
Mar 9, 2026	57.36	58.03	57.36	58.03	57.87	0.45%	4,670
Mar 6, 2026	57.46	57.82	57.44	57.77	57.61	-0.44%	4,855
Mar 5, 2026	58.15	58.26	57.78	58.03	57.87	-0.77%	7,353
Mar 4, 2026	58.53	58.53	58.18	58.48	58.32	0.11%	5,858
Mar 3, 2026	58.06	58.46	57.79	58.41	58.25	-0.83%	6,798
Mar 2, 2026	58.82	58.91	58.78	58.90	58.74	-0.05%	43,340
Feb 27, 2026	58.83	58.93	58.83	58.93	58.77	0.65%	2,222
Feb 26, 2026	58.69	58.69	58.35	58.55	58.39	-0.41%	4,665