VSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	96.98	97.71	96.87	97.71	97.71	1.04%	33,454
Dec 23, 2024	96.21	96.79	95.54	96.70	96.70	0.75%	42,337
Dec 20, 2024	94.58	96.80	94.50	95.98	95.98	0.97%	80,000
Dec 19, 2024	95.89	96.16	95.00	95.06	95.06	-0.06%	113,337
Dec 18, 2024	98.38	98.40	95.12	95.12	95.12	-3.08%	101,344
Dec 17, 2024	98.17	98.20	97.83	98.14	98.14	-0.34%	42,000
Dec 16, 2024	98.35	98.62	98.25	98.47	98.47	0.39%	30,900
Dec 13, 2024	98.43	98.52	97.88	98.09	98.09	-0.04%	24,300
Dec 12, 2024	98.55	98.55	98.12	98.13	98.13	-0.47%	22,500
Dec 11, 2024	98.34	98.71	98.31	98.59	98.59	0.78%	26,200
Dec 10, 2024	98.26	98.28	97.76	97.83	97.83	-0.31%	32,700
Dec 9, 2024	98.67	98.67	98.06	98.13	98.13	-0.59%	50,500
Dec 6, 2024	98.61	98.86	98.54	98.71	98.71	0.26%	25,200
Dec 5, 2024	98.65	98.77	98.45	98.45	98.45	-0.18%	26,605
Dec 4, 2024	98.34	98.65	98.29	98.63	98.63	0.60%	28,742
Dec 3, 2024	97.97	98.08	97.80	98.04	98.04	0.04%	22,300
Dec 2, 2024	97.90	98.09	97.83	98.00	98.00	-0.14%	37,200
Nov 29, 2024	97.37	98.19	97.37	98.14	98.14	0.37%	21,420
Nov 28, 2024	97.55	97.78	97.41	97.78	97.78	0.60%	27,116
Nov 27, 2024	97.50	97.55	97.00	97.20	97.20	-0.34%	32,415
Nov 26, 2024	97.22	97.63	97.14	97.53	97.53	0.52%	39,800
Nov 25, 2024	97.27	97.52	96.67	97.03	97.03	0.33%	45,800
Nov 22, 2024	96.42	96.77	96.32	96.71	96.71	0.30%	34,900
Nov 21, 2024	96.35	96.60	95.40	96.42	96.42	0.61%	38,640
Nov 20, 2024	95.84	95.91	94.99	95.84	95.84	0.04%	34,900
Nov 19, 2024	94.98	95.96	94.90	95.80	95.80	0.30%	28,729
Nov 18, 2024	95.22	95.73	95.06	95.51	95.51	0.41%	32,100
Nov 15, 2024	95.82	95.82	94.85	95.12	95.12	-1.35%	85,000
Nov 14, 2024	97.08	97.08	96.27	96.42	96.42	-0.60%	34,000
Nov 13, 2024	97.00	97.27	96.78	97.00	97.00	0.06%	19,832
Nov 12, 2024	97.22	97.31	96.60	96.94	96.94	-0.24%	22,906
Nov 11, 2024	97.43	97.45	96.95	97.17	97.17	0.06%	25,600
Nov 8, 2024	96.83	97.32	96.80	97.11	97.11	0.42%	39,000
Nov 7, 2024	96.27	96.87	96.27	96.70	96.70	0.72%	45,400
Nov 6, 2024	95.74	96.13	95.14	96.01	96.01	2.51%	55,000
Nov 5, 2024	92.76	93.66	92.76	93.66	93.66	1.24%	38,400
Nov 4, 2024	92.78	92.91	92.31	92.51	92.51	-0.29%	27,000
Nov 1, 2024	92.82	93.44	92.71	92.78	92.78	0.26%	36,833
Oct 31, 2024	94.10	94.10	92.48	92.54	92.54	-1.86%	67,416
Oct 30, 2024	94.50	94.80	94.20	94.29	94.29	-0.25%	23,000
Oct 29, 2024	94.36	94.72	94.10	94.53	94.53	0.16%	21,003
Oct 28, 2024	94.68	94.68	94.38	94.38	94.38	0.25%	26,839
Oct 25, 2024	94.57	95.02	94.00	94.14	94.14	-0.03%	37,114
Oct 24, 2024	94.39	94.39	93.74	94.17	94.17	0.18%	28,300
Oct 23, 2024	94.53	94.55	93.41	94.00	94.00	-0.92%	37,900
Oct 22, 2024	94.51	95.01	94.38	94.87	94.87	-0.01%	21,400
Oct 21, 2024	94.96	95.04	94.43	94.88	94.88	-0.17%	29,907
Oct 18, 2024	95.01	95.17	94.80	95.04	95.04	0.35%	17,921
Oct 17, 2024	95.27	95.27	94.69	94.71	94.71	0.07%	18,900
Oct 16, 2024	94.26	94.73	94.14	94.64	94.64	0.40%	23,229
Oct 15, 2024	95.01	95.07	94.13	94.26	94.26	0.01%	38,225
Oct 11, 2024	93.63	94.33	93.63	94.25	94.25	0.62%	59,000
Oct 10, 2024	93.61	93.90	93.47	93.67	93.67	-0.21%	38,900
Oct 9, 2024	93.19	93.89	93.13	93.87	93.87	0.64%	43,243
Oct 8, 2024	92.73	93.27	92.62	93.27	93.27	1.13%	30,714
Oct 7, 2024	92.88	92.98	92.14	92.23	92.23	-0.98%	36,400
Oct 4, 2024	93.02	93.17	92.38	93.14	93.14	0.88%	40,745
Oct 3, 2024	92.27	92.62	91.96	92.33	92.33	-0.19%	24,100
Oct 2, 2024	92.30	92.65	91.95	92.51	92.51	0.08%	21,800
Oct 1, 2024	93.23	93.23	92.05	92.44	92.44	-0.90%	38,400
Sep 30, 2024	92.76	93.35	92.47	93.28	93.28	0.40%	19,200
Sep 27, 2024	93.25	93.31	92.77	92.91	92.91	-0.43%	16,100
Sep 26, 2024	93.67	93.67	93.00	93.31	93.07	0.40%	23,410
Sep 25, 2024	93.16	93.25	92.82	92.94	92.70	-0.20%	23,926
Sep 24, 2024	93.06	93.15	92.62	93.13	92.89	0.20%	23,908
Sep 23, 2024	92.86	93.04	92.68	92.94	92.70	0.32%	53,100
Sep 20, 2024	92.70	92.85	92.22	92.64	92.40	-0.16%	38,747
Sep 19, 2024	92.85	93.15	92.40	92.79	92.55	1.70%	38,801
Sep 18, 2024	91.76	92.44	91.24	91.24	91.00	-0.27%	57,900
Sep 17, 2024	91.83	92.11	91.22	91.49	91.25	-	25,439
Sep 16, 2024	91.33	91.55	91.10	91.49	91.25	0.09%	16,400
Sep 13, 2024	91.10	91.54	91.00	91.41	91.17	0.58%	28,700
Sep 12, 2024	90.25	90.95	89.95	90.88	90.65	0.73%	58,408
Sep 11, 2024	89.39	90.31	87.80	90.22	89.99	1.04%	34,000
Sep 10, 2024	89.18	89.29	88.40	89.29	89.06	0.48%	23,800
Sep 9, 2024	88.61	89.06	88.33	88.86	88.63	1.12%	27,441
Sep 6, 2024	89.52	89.61	87.74	87.88	87.65	-1.59%	80,700
Sep 5, 2024	89.51	90.03	89.05	89.30	89.07	-0.48%	29,935
Sep 4, 2024	89.54	90.09	89.39	89.73	89.50	-0.02%	45,119
Sep 3, 2024	91.15	91.15	89.47	89.75	89.52	-2.13%	49,641
Aug 30, 2024	91.27	91.79	90.70	91.70	91.46	0.99%	14,534
Aug 29, 2024	91.09	91.70	90.70	90.80	90.57	-0.06%	40,800
Aug 28, 2024	91.32	91.32	90.35	90.85	90.62	-0.61%	19,311
Aug 27, 2024	91.00	91.46	90.94	91.41	91.17	0.14%	17,800
Aug 26, 2024	91.63	91.70	91.00	91.28	91.04	-0.27%	20,500
Aug 23, 2024	91.09	91.56	90.74	91.53	91.29	1.22%	54,100
Aug 22, 2024	91.53	91.65	90.41	90.43	90.20	-0.97%	25,500
Aug 21, 2024	91.21	91.52	90.96	91.32	91.08	0.41%	21,600
Aug 20, 2024	91.09	91.30	90.81	90.95	90.72	-0.16%	16,000
Aug 19, 2024	90.35	91.10	90.30	91.10	90.86	0.89%	25,800
Aug 16, 2024	89.83	90.36	89.83	90.30	90.07	0.31%	16,930
Aug 15, 2024	89.50	90.15	89.44	90.02	89.79	1.55%	25,442
Aug 14, 2024	88.53	88.78	88.03	88.65	88.42	0.36%	38,736
Aug 13, 2024	87.47	88.35	87.39	88.33	88.10	1.62%	45,100
Aug 12, 2024	87.50	87.50	86.66	86.92	86.70	0.09%	27,501
Aug 9, 2024	86.43	87.04	86.21	86.84	86.62	0.38%	18,440
Aug 8, 2024	85.30	86.55	85.09	86.51	86.29	2.43%	47,933
Aug 7, 2024	86.10	86.63	84.46	84.46	84.24	-0.79%	61,700
Aug 6, 2024	84.64	86.33	84.45	85.13	84.91	-2.00%	79,800
Aug 2, 2024	87.34	87.50	86.16	86.87	86.65	-1.84%	100,200