VictoryShares US Multi-Factor Minimum Volatility ETF NASDAQ:VSMV Historical Prices

Below are the 1321 trading days of historical prices for VSMV.

# Exchange Symbol Date Open High Low Close
1321 NASDAQ VSMV Thu, Jan 19, 2023 37.90 38.01 37.72 37.87
1320 NASDAQ VSMV Wed, Jan 18, 2023 38.18 38.18 38.00 38.00
1319 NASDAQ VSMV Tue, Jan 17, 2023 38.71 38.76 38.69 38.69
1318 NASDAQ VSMV Fri, Jan 13, 2023 38.70 38.90 38.69 38.90
1317 NASDAQ VSMV Thu, Jan 12, 2023 38.67 38.83 38.67 38.83
1316 NASDAQ VSMV Wed, Jan 11, 2023 38.61 38.72 38.52 38.72
1315 NASDAQ VSMV Tue, Jan 10, 2023 38.50 38.54 38.33 38.52
1314 NASDAQ VSMV Mon, Jan 9, 2023 38.77 38.80 38.44 38.44
1313 NASDAQ VSMV Fri, Jan 6, 2023 38.85 38.89 38.70 38.86
1312 NASDAQ VSMV Thu, Jan 5, 2023 37.95 38.23 37.95 38.08
1311 NASDAQ VSMV Wed, Jan 4, 2023 38.14 38.32 38.14 38.20
1310 NASDAQ VSMV Tue, Jan 3, 2023 38.27 38.27 37.97 38.09
1309 NASDAQ VSMV Fri, Dec 30, 2022 38.03 38.16 37.90 38.16
1308 NASDAQ VSMV Thu, Dec 29, 2022 38.13 38.39 38.13 38.29
1307 NASDAQ VSMV Wed, Dec 28, 2022 38.42 38.46 37.86 37.86
1306 NASDAQ VSMV Tue, Dec 27, 2022 38.22 38.34 38.21 38.32
1305 NASDAQ VSMV Fri, Dec 23, 2022 38.10 38.25 38.10 38.25
1304 NASDAQ VSMV Thu, Dec 22, 2022 38.05 38.05 37.59 37.98
1303 NASDAQ VSMV Wed, Dec 21, 2022 38.08 38.36 38.08 38.29
1302 NASDAQ VSMV Tue, Dec 20, 2022 37.88 37.91 37.76 37.83
1301 NASDAQ VSMV Mon, Dec 19, 2022 37.66 37.70 37.64 37.70
1300 NASDAQ VSMV Fri, Dec 16, 2022 37.95 38.03 37.73 37.97
1299 NASDAQ VSMV Thu, Dec 15, 2022 38.86 38.86 38.40 38.48
1298 NASDAQ VSMV Wed, Dec 14, 2022 39.63 39.63 39.22 39.28
1297 NASDAQ VSMV Tue, Dec 13, 2022 39.49 39.53 39.49 39.53
1296 NASDAQ VSMV Mon, Dec 12, 2022 39.05 39.30 39.02 39.30
1295 NASDAQ VSMV Fri, Dec 9, 2022 39.13 39.18 38.82 38.82
1294 NASDAQ VSMV Thu, Dec 8, 2022 39.23 39.23 39.20 39.20
1293 NASDAQ VSMV Wed, Dec 7, 2022 39.03 39.03 39.00 39.02
1292 NASDAQ VSMV Tue, Dec 6, 2022 39.04 39.04 38.85 38.96
1291 NASDAQ VSMV Mon, Dec 5, 2022 39.43 39.52 39.43 39.52
1290 NASDAQ VSMV Fri, Dec 2, 2022 39.82 40.08 39.82 40.01
1289 NASDAQ VSMV Thu, Dec 1, 2022 39.87 39.97 39.85 39.97
1288 NASDAQ VSMV Wed, Nov 30, 2022 39.05 39.90 38.94 39.90
1287 NASDAQ VSMV Tue, Nov 29, 2022 39.24 39.24 39.05 39.20
1286 NASDAQ VSMV Mon, Nov 28, 2022 39.36 39.36 39.15 39.15
1285 NASDAQ VSMV Fri, Nov 25, 2022 39.59 39.59 39.59 39.59
1284 NASDAQ VSMV Wed, Nov 23, 2022 39.46 39.46 39.46 39.46
1283 NASDAQ VSMV Tue, Nov 22, 2022 39.22 39.31 39.20 39.30
1282 NASDAQ VSMV Mon, Nov 21, 2022 38.84 38.84 38.66 38.81
1281 NASDAQ VSMV Fri, Nov 18, 2022 38.70 38.84 38.66 38.81
1280 NASDAQ VSMV Thu, Nov 17, 2022 38.31 38.60 38.26 38.60
1279 NASDAQ VSMV Wed, Nov 16, 2022 38.54 38.54 38.50 38.50
1278 NASDAQ VSMV Tue, Nov 15, 2022 38.41 38.61 38.41 38.55
1277 NASDAQ VSMV Mon, Nov 14, 2022 38.74 38.76 38.33 38.36
1276 NASDAQ VSMV Fri, Nov 11, 2022 38.22 38.53 38.21 38.53
1275 NASDAQ VSMV Thu, Nov 10, 2022 38.18 38.41 38.05 38.41
1274 NASDAQ VSMV Wed, Nov 9, 2022 37.43 37.43 37.26 37.26
1273 NASDAQ VSMV Tue, Nov 8, 2022 38.08 38.19 37.71 37.92
1272 NASDAQ VSMV Mon, Nov 7, 2022 37.64 37.81 37.51 37.81
1271 NASDAQ VSMV Fri, Nov 4, 2022 37.22 37.32 36.92 37.32
1270 NASDAQ VSMV Thu, Nov 3, 2022 37.10 37.13 36.94 36.94
1269 NASDAQ VSMV Wed, Nov 2, 2022 37.90 38.35 37.41 37.41
1268 NASDAQ VSMV Tue, Nov 1, 2022 38.06 38.06 37.96 38.03
1267 NASDAQ VSMV Mon, Oct 31, 2022 38.11 38.11 38.05 38.05
1266 NASDAQ VSMV Fri, Oct 28, 2022 37.99 38.20 37.97 38.17
1265 NASDAQ VSMV Thu, Oct 27, 2022 37.75 37.75 37.44 37.44
1264 NASDAQ VSMV Wed, Oct 26, 2022 37.58 37.68 37.30 37.30
1263 NASDAQ VSMV Tue, Oct 25, 2022 37.13 37.46 37.13 37.46
1262 NASDAQ VSMV Mon, Oct 24, 2022 36.82 37.20 36.82 37.16
1261 NASDAQ VSMV Fri, Oct 21, 2022 36.28 36.66 36.28 36.66
1260 NASDAQ VSMV Thu, Oct 20, 2022 36.31 36.31 35.82 35.84
1259 NASDAQ VSMV Wed, Oct 19, 2022 36.08 36.18 36.07 36.18
1258 NASDAQ VSMV Tue, Oct 18, 2022 36.23 36.23 36.19 36.22
1257 NASDAQ VSMV Mon, Oct 17, 2022 35.80 35.83 35.80 35.82
1256 NASDAQ VSMV Fri, Oct 14, 2022 35.92 35.92 35.27 35.27
1255 NASDAQ VSMV Thu, Oct 13, 2022 34.53 36.09 34.53 36.02
1254 NASDAQ VSMV Wed, Oct 12, 2022 35.40 35.41 35.13 35.13
1253 NASDAQ VSMV Tue, Oct 11, 2022 35.15 35.66 35.05 35.26
1252 NASDAQ VSMV Mon, Oct 10, 2022 35.60 35.60 35.27 35.32
1251 NASDAQ VSMV Fri, Oct 7, 2022 35.90 35.90 35.41 35.41
1250 NASDAQ VSMV Thu, Oct 6, 2022 36.31 36.33 36.19 36.20
1249 NASDAQ VSMV Wed, Oct 5, 2022 36.31 36.73 36.31 36.56
1248 NASDAQ VSMV Tue, Oct 4, 2022 36.42 36.46 36.30 36.46
1247 NASDAQ VSMV Mon, Oct 3, 2022 35.28 35.67 35.28 35.57
1246 NASDAQ VSMV Fri, Sep 30, 2022 34.88 35.19 34.52 34.54
1245 NASDAQ VSMV Thu, Sep 29, 2022 35.09 35.14 34.82 35.10
1244 NASDAQ VSMV Wed, Sep 28, 2022 35.29 35.62 35.29 35.62
1243 NASDAQ VSMV Tue, Sep 27, 2022 34.76 34.83 34.69 34.79
1242 NASDAQ VSMV Mon, Sep 26, 2022 35.38 35.38 34.89 34.95
1241 NASDAQ VSMV Fri, Sep 23, 2022 35.35 35.35 34.96 35.28
1240 NASDAQ VSMV Thu, Sep 22, 2022 35.88 36.03 35.85 35.93
1239 NASDAQ VSMV Wed, Sep 21, 2022 36.74 36.80 36.06 36.06
1238 NASDAQ VSMV Tue, Sep 20, 2022 36.42 36.55 36.26 36.48
1237 NASDAQ VSMV Mon, Sep 19, 2022 36.58 36.80 36.58 36.80
1236 NASDAQ VSMV Fri, Sep 16, 2022 36.62 36.75 36.51 36.75
1235 NASDAQ VSMV Thu, Sep 15, 2022 36.89 36.91 36.82 36.82
1234 NASDAQ VSMV Wed, Sep 14, 2022 37.06 37.16 36.94 37.05
1233 NASDAQ VSMV Tue, Sep 13, 2022 37.76 37.76 36.92 37.01
1232 NASDAQ VSMV Mon, Sep 12, 2022 38.41 38.47 38.28 38.32
1231 NASDAQ VSMV Fri, Sep 9, 2022 37.95 38.04 37.95 38.04
1230 NASDAQ VSMV Thu, Sep 8, 2022 37.47 37.58 37.47 37.58
1229 NASDAQ VSMV Wed, Sep 7, 2022 36.96 37.42 36.96 37.42
1228 NASDAQ VSMV Tue, Sep 6, 2022 36.78 36.90 36.78 36.88
1227 NASDAQ VSMV Fri, Sep 2, 2022 37.43 37.43 36.99 36.99
1226 NASDAQ VSMV Thu, Sep 1, 2022 37.12 37.31 37.12 37.31
1225 NASDAQ VSMV Wed, Aug 31, 2022 37.40 37.40 37.14 37.14
1224 NASDAQ VSMV Tue, Aug 30, 2022 37.55 37.57 37.37 37.42
1223 NASDAQ VSMV Mon, Aug 29, 2022 37.87 38.06 37.84 37.84
1222 NASDAQ VSMV Fri, Aug 26, 2022 38.46 38.46 38.05 38.05
1221 NASDAQ VSMV Thu, Aug 25, 2022 38.91 39.15 38.90 39.15
1220 NASDAQ VSMV Wed, Aug 24, 2022 38.75 38.75 38.59 38.69
1219 NASDAQ VSMV Tue, Aug 23, 2022 38.70 38.76 38.70 38.73
1218 NASDAQ VSMV Mon, Aug 22, 2022 38.97 39.02 38.73 38.73
1217 NASDAQ VSMV Fri, Aug 19, 2022 39.40 39.53 39.40 39.44
1216 NASDAQ VSMV Thu, Aug 18, 2022 39.57 39.73 39.57 39.66
1215 NASDAQ VSMV Wed, Aug 17, 2022 39.43 39.59 39.43 39.46
1214 NASDAQ VSMV Tue, Aug 16, 2022 39.58 39.77 39.58 39.69
1213 NASDAQ VSMV Mon, Aug 15, 2022 39.33 39.45 39.33 39.45
1212 NASDAQ VSMV Fri, Aug 12, 2022 39.00 39.37 39.00 39.37
1211 NASDAQ VSMV Thu, Aug 11, 2022 39.09 39.09 38.89 38.89
1210 NASDAQ VSMV Wed, Aug 10, 2022 38.70 38.70 38.70 38.70
1209 NASDAQ VSMV Tue, Aug 9, 2022 38.17 38.17 38.13 38.13
1208 NASDAQ VSMV Mon, Aug 8, 2022 38.49 38.49 38.25 38.31
1207 NASDAQ VSMV Fri, Aug 5, 2022 38.06 38.18 38.06 38.18
1206 NASDAQ VSMV Thu, Aug 4, 2022 38.19 38.19 38.02 38.02
1205 NASDAQ VSMV Wed, Aug 3, 2022 38.29 38.37 38.28 38.30
1204 NASDAQ VSMV Tue, Aug 2, 2022 38.33 38.37 38.00 38.00
1203 NASDAQ VSMV Mon, Aug 1, 2022 38.17 38.36 38.15 38.25
1202 NASDAQ VSMV Fri, Jul 29, 2022 38.12 38.33 38.11 38.33
1201 NASDAQ VSMV Thu, Jul 28, 2022 37.60 37.97 37.60 37.95
1200 NASDAQ VSMV Wed, Jul 27, 2022 37.29 37.71 37.25 37.71
1199 NASDAQ VSMV Tue, Jul 26, 2022 36.98 37.00 36.93 36.95
1198 NASDAQ VSMV Mon, Jul 25, 2022 37.29 37.36 37.23 37.36
1197 NASDAQ VSMV Fri, Jul 22, 2022 37.34 37.34 37.08 37.20
1196 NASDAQ VSMV Thu, Jul 21, 2022 37.17 37.45 37.17 37.45
1195 NASDAQ VSMV Wed, Jul 20, 2022 37.21 37.50 37.21 37.41
1194 NASDAQ VSMV Tue, Jul 19, 2022 37.10 37.26 37.10 37.25
1193 NASDAQ VSMV Mon, Jul 18, 2022 36.99 37.04 36.57 36.57
1192 NASDAQ VSMV Fri, Jul 15, 2022 36.75 36.87 36.72 36.87
1191 NASDAQ VSMV Thu, Jul 14, 2022 36.11 36.39 35.99 36.39
1190 NASDAQ VSMV Wed, Jul 13, 2022 36.43 36.71 36.35 36.51
1189 NASDAQ VSMV Tue, Jul 12, 2022 36.96 36.98 36.61 36.61
1188 NASDAQ VSMV Mon, Jul 11, 2022 36.96 36.97 36.89 36.89
1187 NASDAQ VSMV Fri, Jul 8, 2022 37.28 37.33 37.11 37.22
1186 NASDAQ VSMV Thu, Jul 7, 2022 37.21 37.29 37.17 37.29
1185 NASDAQ VSMV Wed, Jul 6, 2022 36.76 37.09 36.64 36.94
1184 NASDAQ VSMV Tue, Jul 5, 2022 36.25 36.82 36.25 36.82
1183 NASDAQ VSMV Fri, Jul 1, 2022 36.66 37.08 36.66 37.06
1182 NASDAQ VSMV Thu, Jun 30, 2022 36.83 36.83 36.68 36.68
1181 NASDAQ VSMV Wed, Jun 29, 2022 37.19 37.19 36.93 36.93
1180 NASDAQ VSMV Tue, Jun 28, 2022 37.87 37.87 37.01 37.05
1179 NASDAQ VSMV Mon, Jun 27, 2022 37.57 37.57 37.57 37.57
1178 NASDAQ VSMV Fri, Jun 24, 2022 37.04 37.45 36.94 37.45
1177 NASDAQ VSMV Thu, Jun 23, 2022 36.60 36.61 36.30 36.61
1176 NASDAQ VSMV Wed, Jun 22, 2022 36.17 36.54 36.07 36.41
1175 NASDAQ VSMV Tue, Jun 21, 2022 36.03 36.62 36.03 36.50
1174 NASDAQ VSMV Fri, Jun 17, 2022 35.92 35.95 35.60 35.61
1173 NASDAQ VSMV Thu, Jun 16, 2022 35.82 35.82 35.78 35.78
1172 NASDAQ VSMV Wed, Jun 15, 2022 36.99 37.82 36.73 36.80
1171 NASDAQ VSMV Tue, Jun 14, 2022 36.95 36.95 36.37 36.65
1170 NASDAQ VSMV Mon, Jun 13, 2022 37.11 37.11 36.75 36.75
1169 NASDAQ VSMV Fri, Jun 10, 2022 38.14 38.19 37.87 37.87
1168 NASDAQ VSMV Thu, Jun 9, 2022 39.35 39.35 38.73 38.75
1167 NASDAQ VSMV Wed, Jun 8, 2022 39.59 39.77 39.40 39.43
1166 NASDAQ VSMV Tue, Jun 7, 2022 39.57 39.84 39.53 39.82
1165 NASDAQ VSMV Mon, Jun 6, 2022 39.48 39.48 39.41 39.41
1164 NASDAQ VSMV Fri, Jun 3, 2022 39.47 39.62 39.45 39.47
1163 NASDAQ VSMV Thu, Jun 2, 2022 39.21 39.74 39.21 39.74
1162 NASDAQ VSMV Wed, Jun 1, 2022 39.39 39.68 39.24 39.48
1161 NASDAQ VSMV Tue, May 31, 2022 39.63 39.69 39.63 39.69
1160 NASDAQ VSMV Fri, May 27, 2022 39.79 40.12 39.79 40.12
1159 NASDAQ VSMV Thu, May 26, 2022 39.36 39.50 39.36 39.36
1158 NASDAQ VSMV Wed, May 25, 2022 38.79 38.94 38.79 38.81
1157 NASDAQ VSMV Tue, May 24, 2022 38.20 38.49 37.92 38.44
1156 NASDAQ VSMV Mon, May 23, 2022 38.01 38.32 37.93 38.24
1155 NASDAQ VSMV Fri, May 20, 2022 37.44 37.81 37.02 37.80
1154 NASDAQ VSMV Thu, May 19, 2022 37.98 38.01 37.59 37.87
1153 NASDAQ VSMV Wed, May 18, 2022 39.73 39.73 38.28 38.36
1152 NASDAQ VSMV Tue, May 17, 2022 40.17 40.23 39.91 40.23
1151 NASDAQ VSMV Mon, May 16, 2022 39.61 40.11 39.61 39.82
1150 NASDAQ VSMV Fri, May 13, 2022 39.32 39.69 39.32 39.69
1149 NASDAQ VSMV Thu, May 12, 2022 38.64 39.20 38.64 39.20
1148 NASDAQ VSMV Wed, May 11, 2022 39.65 39.65 38.97 38.97
1147 NASDAQ VSMV Tue, May 10, 2022 39.82 39.82 39.25 39.51
1146 NASDAQ VSMV Mon, May 9, 2022 39.71 39.86 39.44 39.44
1145 NASDAQ VSMV Fri, May 6, 2022 40.31 40.31 39.97 40.20
1144 NASDAQ VSMV Thu, May 5, 2022 39.99 40.13 39.81 40.08
1143 NASDAQ VSMV Wed, May 4, 2022 40.10 41.12 40.10 41.12
1142 NASDAQ VSMV Tue, May 3, 2022 39.87 39.98 39.87 39.98
1141 NASDAQ VSMV Mon, May 2, 2022 39.81 39.81 39.01 39.70
1140 NASDAQ VSMV Fri, Apr 29, 2022 40.12 40.12 39.39 39.40
1139 NASDAQ VSMV Thu, Apr 28, 2022 40.18 40.71 40.18 40.60
1138 NASDAQ VSMV Wed, Apr 27, 2022 40.41 40.60 40.22 40.22
1137 NASDAQ VSMV Tue, Apr 26, 2022 40.48 40.48 40.09 40.09
1136 NASDAQ VSMV Mon, Apr 25, 2022 40.13 40.75 40.13 40.75
1135 NASDAQ VSMV Fri, Apr 22, 2022 41.34 41.40 40.64 40.64
1134 NASDAQ VSMV Thu, Apr 21, 2022 42.22 42.22 41.65 41.65
1133 NASDAQ VSMV Wed, Apr 20, 2022 42.11 42.19 42.10 42.12
1132 NASDAQ VSMV Tue, Apr 19, 2022 41.35 41.79 41.35 41.79
1131 NASDAQ VSMV Mon, Apr 18, 2022 41.50 41.50 41.25 41.25
1130 NASDAQ VSMV Thu, Apr 14, 2022 41.99 41.99 41.54 41.56
1129 NASDAQ VSMV Wed, Apr 13, 2022 41.67 41.84 41.67 41.84
1128 NASDAQ VSMV Tue, Apr 12, 2022 42.07 42.07 41.61 41.72
1127 NASDAQ VSMV Mon, Apr 11, 2022 42.43 42.43 41.88 41.88
1126 NASDAQ VSMV Fri, Apr 8, 2022 42.35 42.61 42.35 42.51
1125 NASDAQ VSMV Thu, Apr 7, 2022 41.79 42.40 41.79 42.31
1124 NASDAQ VSMV Wed, Apr 6, 2022 41.61 41.78 41.56 41.78
1123 NASDAQ VSMV Tue, Apr 5, 2022 42.01 42.01 41.67 41.67
1122 NASDAQ VSMV Mon, Apr 4, 2022 41.69 41.81 41.69 41.81
1121 NASDAQ VSMV Fri, Apr 1, 2022 41.70 41.70 41.38 41.62
1120 NASDAQ VSMV Thu, Mar 31, 2022 42.02 42.05 41.62 41.62
1119 NASDAQ VSMV Wed, Mar 30, 2022 41.91 42.08 41.91 41.95
1118 NASDAQ VSMV Tue, Mar 29, 2022 41.90 42.11 41.80 42.11
1117 NASDAQ VSMV Mon, Mar 28, 2022 41.50 41.74 41.48 41.74
1116 NASDAQ VSMV Fri, Mar 25, 2022 41.43 41.58 41.41 41.58
1115 NASDAQ VSMV Thu, Mar 24, 2022 41.04 41.38 41.04 41.38
1114 NASDAQ VSMV Wed, Mar 23, 2022 40.98 41.16 40.98 40.99
1113 NASDAQ VSMV Tue, Mar 22, 2022 40.94 41.27 40.94 41.19
1112 NASDAQ VSMV Mon, Mar 21, 2022 40.84 41.14 40.76 40.97
1111 NASDAQ VSMV Fri, Mar 18, 2022 40.67 40.94 40.67 40.94
1110 NASDAQ VSMV Thu, Mar 17, 2022 40.46 40.65 40.46 40.65
1109 NASDAQ VSMV Wed, Mar 16, 2022 40.23 40.30 39.99 40.30
1108 NASDAQ VSMV Tue, Mar 15, 2022 39.55 40.16 39.55 40.13
1107 NASDAQ VSMV Mon, Mar 14, 2022 39.59 39.60 39.23 39.23
1106 NASDAQ VSMV Fri, Mar 11, 2022 39.88 39.89 39.55 39.56
1105 NASDAQ VSMV Thu, Mar 10, 2022 39.38 39.82 39.38 39.82
1104 NASDAQ VSMV Wed, Mar 9, 2022 39.81 40.04 39.81 40.04
1103 NASDAQ VSMV Tue, Mar 8, 2022 39.59 40.13 39.17 39.17
1102 NASDAQ VSMV Mon, Mar 7, 2022 40.20 40.20 40.08 40.08
1101 NASDAQ VSMV Fri, Mar 4, 2022 40.13 40.60 40.02 40.39
1100 NASDAQ VSMV Thu, Mar 3, 2022 40.35 40.63 40.35 40.37
1099 NASDAQ VSMV Wed, Mar 2, 2022 40.22 40.23 40.15 40.15
1098 NASDAQ VSMV Tue, Mar 1, 2022 39.62 39.63 39.42 39.46
1097 NASDAQ VSMV Mon, Feb 28, 2022 39.29 39.42 39.29 39.35
1096 NASDAQ VSMV Fri, Feb 25, 2022 38.69 39.59 38.69 39.39
1095 NASDAQ VSMV Thu, Feb 24, 2022 37.74 38.21 37.29 38.21
1094 NASDAQ VSMV Wed, Feb 23, 2022 38.86 39.00 38.42 38.42
1093 NASDAQ VSMV Tue, Feb 22, 2022 39.17 39.24 38.78 39.09
1092 NASDAQ VSMV Fri, Feb 18, 2022 39.54 39.54 39.36 39.39
1091 NASDAQ VSMV Thu, Feb 17, 2022 39.48 39.59 39.38 39.38
1090 NASDAQ VSMV Wed, Feb 16, 2022 39.53 39.84 39.53 39.79
1089 NASDAQ VSMV Tue, Feb 15, 2022 39.66 39.74 39.63 39.74
1088 NASDAQ VSMV Mon, Feb 14, 2022 39.36 39.50 39.20 39.22
1087 NASDAQ VSMV Fri, Feb 11, 2022 39.99 40.05 39.60 39.71
1086 NASDAQ VSMV Thu, Feb 10, 2022 40.12 40.31 39.76 39.77
1085 NASDAQ VSMV Wed, Feb 9, 2022 40.58 40.61 40.46 40.50
1084 NASDAQ VSMV Tue, Feb 8, 2022 39.98 40.22 39.97 40.13
1083 NASDAQ VSMV Mon, Feb 7, 2022 39.74 40.01 39.74 39.77
1082 NASDAQ VSMV Fri, Feb 4, 2022 39.72 40.11 39.72 39.92
1081 NASDAQ VSMV Thu, Feb 3, 2022 40.12 40.57 40.12 40.22
1080 NASDAQ VSMV Wed, Feb 2, 2022 40.25 40.56 40.25 40.52
1079 NASDAQ VSMV Tue, Feb 1, 2022 39.83 40.25 39.83 40.23
1078 NASDAQ VSMV Mon, Jan 31, 2022 39.60 40.12 39.60 40.10
1077 NASDAQ VSMV Fri, Jan 28, 2022 39.15 39.51 38.91 39.24
1076 NASDAQ VSMV Thu, Jan 27, 2022 39.46 39.88 39.46 39.71
1075 NASDAQ VSMV Wed, Jan 26, 2022 39.79 39.79 38.97 39.13
1074 NASDAQ VSMV Tue, Jan 25, 2022 39.30 39.55 39.29 39.55
1073 NASDAQ VSMV Mon, Jan 24, 2022 39.48 39.50 38.92 39.50
1072 NASDAQ VSMV Fri, Jan 21, 2022 40.08 40.11 39.72 39.81
1071 NASDAQ VSMV Thu, Jan 20, 2022 40.97 40.97 39.93 40.03
1070 NASDAQ VSMV Wed, Jan 19, 2022 40.98 40.98 40.60 40.60
1069 NASDAQ VSMV Tue, Jan 18, 2022 41.01 41.01 40.76 40.84
1068 NASDAQ VSMV Fri, Jan 14, 2022 41.46 41.46 41.14 41.36
1067 NASDAQ VSMV Thu, Jan 13, 2022 41.74 41.74 41.03 41.41
1066 NASDAQ VSMV Wed, Jan 12, 2022 41.75 41.75 41.43 41.58
1065 NASDAQ VSMV Tue, Jan 11, 2022 41.40 41.75 41.40 41.67
1064 NASDAQ VSMV Mon, Jan 10, 2022 41.43 41.64 41.25 41.64
1063 NASDAQ VSMV Fri, Jan 7, 2022 41.53 41.69 41.53 41.62
1062 NASDAQ VSMV Thu, Jan 6, 2022 41.56 41.73 41.56 41.61
1061 NASDAQ VSMV Wed, Jan 5, 2022 42.11 42.22 41.56 41.56
1060 NASDAQ VSMV Tue, Jan 4, 2022 42.10 42.12 42.03 42.06
1059 NASDAQ VSMV Mon, Jan 3, 2022 41.97 41.97 41.67 41.93
1058 NASDAQ VSMV Fri, Dec 31, 2021 42.10 42.10 42.10 42.10
1057 NASDAQ VSMV Thu, Dec 30, 2021 42.30 42.30 42.16 42.18
1056 NASDAQ VSMV Wed, Dec 29, 2021 42.06 42.22 42.06 42.18
1055 NASDAQ VSMV Tue, Dec 28, 2021 41.95 41.95 41.93 41.93
1054 NASDAQ VSMV Mon, Dec 27, 2021 41.61 41.81 41.61 41.81
1053 NASDAQ VSMV Thu, Dec 23, 2021 41.32 41.37 41.24 41.34
1052 NASDAQ VSMV Wed, Dec 22, 2021 40.97 41.09 40.79 41.09
1051 NASDAQ VSMV Tue, Dec 21, 2021 41.06 41.06 40.52 40.78
1050 NASDAQ VSMV Mon, Dec 20, 2021 40.57 40.67 40.39 40.67
1049 NASDAQ VSMV Fri, Dec 17, 2021 41.34 41.34 41.00 41.03
1048 NASDAQ VSMV Thu, Dec 16, 2021 42.06 42.06 41.51 41.71
1047 NASDAQ VSMV Wed, Dec 15, 2021 41.39 41.90 41.39 41.89
1046 NASDAQ VSMV Tue, Dec 14, 2021 41.34 41.34 41.10 41.17
1045 NASDAQ VSMV Mon, Dec 13, 2021 41.38 41.51 41.37 41.45
1044 NASDAQ VSMV Fri, Dec 10, 2021 41.20 41.42 41.20 41.42
1043 NASDAQ VSMV Thu, Dec 9, 2021 40.75 41.06 40.75 40.81
1042 NASDAQ VSMV Wed, Dec 8, 2021 41.11 41.11 40.80 40.94
1041 NASDAQ VSMV Tue, Dec 7, 2021 40.93 41.00 40.92 40.94
1040 NASDAQ VSMV Mon, Dec 6, 2021 40.49 40.49 40.40 40.45
1039 NASDAQ VSMV Fri, Dec 3, 2021 39.95 40.04 39.79 40.01
1038 NASDAQ VSMV Thu, Dec 2, 2021 39.81 40.27 39.81 40.20
1037 NASDAQ VSMV Wed, Dec 1, 2021 40.13 40.31 39.78 39.78
1036 NASDAQ VSMV Tue, Nov 30, 2021 40.21 40.37 39.61 39.76
1035 NASDAQ VSMV Mon, Nov 29, 2021 40.60 40.62 40.45 40.45
1034 NASDAQ VSMV Fri, Nov 26, 2021 40.39 40.39 40.26 40.26
1033 NASDAQ VSMV Wed, Nov 24, 2021 40.65 40.73 40.65 40.73
1032 NASDAQ VSMV Tue, Nov 23, 2021 40.65 40.82 40.65 40.76
1031 NASDAQ VSMV Mon, Nov 22, 2021 40.45 40.89 40.45 40.57
1030 NASDAQ VSMV Fri, Nov 19, 2021 40.66 40.66 40.52 40.52
1029 NASDAQ VSMV Thu, Nov 18, 2021 40.47 40.58 40.38 40.56
1028 NASDAQ VSMV Wed, Nov 17, 2021 40.60 40.60 40.60 40.60
1027 NASDAQ VSMV Tue, Nov 16, 2021 40.71 40.83 40.68 40.68
1026 NASDAQ VSMV Mon, Nov 15, 2021 40.73 40.73 40.57 40.58
1025 NASDAQ VSMV Fri, Nov 12, 2021 40.50 40.71 40.50 40.60
1024 NASDAQ VSMV Thu, Nov 11, 2021 40.39 40.39 40.23 40.31
1023 NASDAQ VSMV Wed, Nov 10, 2021 40.30 40.35 40.23 40.28
1022 NASDAQ VSMV Tue, Nov 9, 2021 40.30 40.34 40.28 40.31
1021 NASDAQ VSMV Mon, Nov 8, 2021 40.26 40.32 40.14 40.32
1020 NASDAQ VSMV Fri, Nov 5, 2021 40.32 40.44 40.27 40.44
1019 NASDAQ VSMV Thu, Nov 4, 2021 40.41 40.41 40.30 40.36
1018 NASDAQ VSMV Wed, Nov 3, 2021 40.15 40.38 40.15 40.38
1017 NASDAQ VSMV Tue, Nov 2, 2021 40.16 40.27 40.16 40.17
1016 NASDAQ VSMV Mon, Nov 1, 2021 39.99 39.99 39.95 39.95
1015 NASDAQ VSMV Fri, Oct 29, 2021 39.83 39.99 39.83 39.99
1014 NASDAQ VSMV Thu, Oct 28, 2021 39.79 39.82 39.73 39.77
1013 NASDAQ VSMV Wed, Oct 27, 2021 39.82 39.85 39.64 39.64
1012 NASDAQ VSMV Tue, Oct 26, 2021 40.11 40.16 39.97 39.97
1011 NASDAQ VSMV Mon, Oct 25, 2021 40.28 40.28 40.21 40.21
1010 NASDAQ VSMV Fri, Oct 22, 2021 40.15 40.25 40.15 40.23
1009 NASDAQ VSMV Thu, Oct 21, 2021 39.82 40.00 39.82 40.00
1008 NASDAQ VSMV Wed, Oct 20, 2021 39.89 39.89 39.78 39.79
1007 NASDAQ VSMV Tue, Oct 19, 2021 39.51 39.63 39.49 39.63
1006 NASDAQ VSMV Mon, Oct 18, 2021 39.20 39.41 39.20 39.37
1005 NASDAQ VSMV Fri, Oct 15, 2021 39.32 39.36 39.23 39.27
1004 NASDAQ VSMV Thu, Oct 14, 2021 39.05 39.10 38.99 39.04
1003 NASDAQ VSMV Wed, Oct 13, 2021 38.26 38.59 38.21 38.59
1002 NASDAQ VSMV Tue, Oct 12, 2021 38.62 38.64 38.54 38.55
1001 NASDAQ VSMV Mon, Oct 11, 2021 38.82 38.82 38.59 38.59
1000 NASDAQ VSMV Fri, Oct 8, 2021 38.85 38.85 38.70 38.78
999 NASDAQ VSMV Thu, Oct 7, 2021 38.70 39.04 38.70 38.84
998 NASDAQ VSMV Wed, Oct 6, 2021 38.05 38.48 37.99 38.48
997 NASDAQ VSMV Tue, Oct 5, 2021 38.05 38.56 38.01 38.41
996 NASDAQ VSMV Mon, Oct 4, 2021 38.28 38.28 37.99 38.02
995 NASDAQ VSMV Fri, Oct 1, 2021 38.41 38.42 38.26 38.28
994 NASDAQ VSMV Thu, Sep 30, 2021 38.82 38.82 38.22 38.22
993 NASDAQ VSMV Wed, Sep 29, 2021 38.71 38.85 38.65 38.65
992 NASDAQ VSMV Tue, Sep 28, 2021 38.54 38.59 38.41 38.41
991 NASDAQ VSMV Mon, Sep 27, 2021 39.08 39.08 38.89 38.92
990 NASDAQ VSMV Fri, Sep 24, 2021 39.03 39.05 39.03 39.04
989 NASDAQ VSMV Thu, Sep 23, 2021 39.10 39.13 39.00 39.11
988 NASDAQ VSMV Wed, Sep 22, 2021 38.64 38.81 38.64 38.69
987 NASDAQ VSMV Tue, Sep 21, 2021 38.76 38.76 38.40 38.45
986 NASDAQ VSMV Mon, Sep 20, 2021 38.50 38.53 38.08 38.47
985 NASDAQ VSMV Fri, Sep 17, 2021 38.88 38.97 38.80 38.81
984 NASDAQ VSMV Thu, Sep 16, 2021 39.17 39.18 39.08 39.15
983 NASDAQ VSMV Wed, Sep 15, 2021 39.27 39.32 39.23 39.27
982 NASDAQ VSMV Tue, Sep 14, 2021 39.06 39.07 38.85 38.89
981 NASDAQ VSMV Mon, Sep 13, 2021 39.23 39.24 39.03 39.06
980 NASDAQ VSMV Fri, Sep 10, 2021 39.42 39.42 39.17 39.17
979 NASDAQ VSMV Thu, Sep 9, 2021 39.66 39.70 39.64 39.64
978 NASDAQ VSMV Wed, Sep 8, 2021 39.69 39.79 39.62 39.79
977 NASDAQ VSMV Tue, Sep 7, 2021 40.13 40.13 39.68 39.68
976 NASDAQ VSMV Fri, Sep 3, 2021 40.18 40.21 40.12 40.21
975 NASDAQ VSMV Thu, Sep 2, 2021 40.17 40.22 40.01 40.18
974 NASDAQ VSMV Wed, Sep 1, 2021 40.13 40.13 40.01 40.01
973 NASDAQ VSMV Tue, Aug 31, 2021 40.15 40.18 40.04 40.08
972 NASDAQ VSMV Mon, Aug 30, 2021 40.26 40.29 40.23 40.23
971 NASDAQ VSMV Fri, Aug 27, 2021 39.94 40.01 39.92 39.94
970 NASDAQ VSMV Thu, Aug 26, 2021 39.96 39.96 39.78 39.83
969 NASDAQ VSMV Wed, Aug 25, 2021 39.98 40.04 39.98 40.00
968 NASDAQ VSMV Tue, Aug 24, 2021 0.00 0.00 0.00 40.15
967 NASDAQ VSMV Mon, Aug 23, 2021 40.29 40.29 40.15 40.15
966 NASDAQ VSMV Fri, Aug 20, 2021 40.00 40.23 40.00 40.18
965 NASDAQ VSMV Thu, Aug 19, 2021 39.40 39.86 39.40 39.86
964 NASDAQ VSMV Wed, Aug 18, 2021 40.18 40.18 39.86 39.89
963 NASDAQ VSMV Tue, Aug 17, 2021 40.16 40.16 40.00 40.12
962 NASDAQ VSMV Mon, Aug 16, 2021 39.91 40.23 39.91 40.23
961 NASDAQ VSMV Fri, Aug 13, 2021 39.80 39.91 39.80 39.91
960 NASDAQ VSMV Thu, Aug 12, 2021 39.57 39.73 39.57 39.72
959 NASDAQ VSMV Wed, Aug 11, 2021 39.50 39.67 39.50 39.67
958 NASDAQ VSMV Tue, Aug 10, 2021 39.20 39.41 39.20 39.36
957 NASDAQ VSMV Mon, Aug 9, 2021 39.20 39.23 39.20 39.22
956 NASDAQ VSMV Fri, Aug 6, 2021 39.28 39.31 39.23 39.25
955 NASDAQ VSMV Thu, Aug 5, 2021 39.25 39.29 39.19 39.27
954 NASDAQ VSMV Wed, Aug 4, 2021 39.60 39.60 39.20 39.26
953 NASDAQ VSMV Tue, Aug 3, 2021 39.14 39.53 39.14 39.49
952 NASDAQ VSMV Mon, Aug 2, 2021 39.23 39.29 39.13 39.13
951 NASDAQ VSMV Fri, Jul 30, 2021 39.24 39.24 39.19 39.19
950 NASDAQ VSMV Thu, Jul 29, 2021 39.35 39.38 39.31 39.33
949 NASDAQ VSMV Wed, Jul 28, 2021 39.26 39.26 39.16 39.23
948 NASDAQ VSMV Tue, Jul 27, 2021 39.23 39.31 39.23 39.31
947 NASDAQ VSMV Mon, Jul 26, 2021 39.34 39.48 39.34 39.45
946 NASDAQ VSMV Fri, Jul 23, 2021 39.34 39.42 39.34 39.42
945 NASDAQ VSMV Thu, Jul 22, 2021 39.04 39.06 38.99 39.00
944 NASDAQ VSMV Wed, Jul 21, 2021 39.03 39.03 38.97 38.97
943 NASDAQ VSMV Tue, Jul 20, 2021 38.71 39.13 38.70 38.94
942 NASDAQ VSMV Mon, Jul 19, 2021 38.63 38.63 38.25 38.52
941 NASDAQ VSMV Fri, Jul 16, 2021 39.16 39.18 38.97 38.97
940 NASDAQ VSMV Thu, Jul 15, 2021 39.00 39.08 39.00 39.05
939 NASDAQ VSMV Wed, Jul 14, 2021 38.95 39.14 38.95 39.05
938 NASDAQ VSMV Tue, Jul 13, 2021 38.95 39.05 38.85 38.85
937 NASDAQ VSMV Mon, Jul 12, 2021 38.98 39.00 38.92 38.94
936 NASDAQ VSMV Fri, Jul 9, 2021 38.93 38.94 38.91 38.93
935 NASDAQ VSMV Thu, Jul 8, 2021 38.59 38.72 38.50 38.59
934 NASDAQ VSMV Wed, Jul 7, 2021 38.92 39.00 38.92 39.00
933 NASDAQ VSMV Tue, Jul 6, 2021 38.66 38.66 38.43 38.56
932 NASDAQ VSMV Fri, Jul 2, 2021 38.52 38.71 38.52 38.68
931 NASDAQ VSMV Thu, Jul 1, 2021 38.02 38.40 38.02 38.35
930 NASDAQ VSMV Wed, Jun 30, 2021 38.51 38.51 38.09 38.15
929 NASDAQ VSMV Tue, Jun 29, 2021 38.13 38.18 38.05 38.05
928 NASDAQ VSMV Mon, Jun 28, 2021 38.00 38.04 37.93 38.01
927 NASDAQ VSMV Fri, Jun 25, 2021 37.92 37.97 37.92 37.97
926 NASDAQ VSMV Thu, Jun 24, 2021 37.64 37.75 37.61 37.73
925 NASDAQ VSMV Wed, Jun 23, 2021 37.62 37.67 37.51 37.51
924 NASDAQ VSMV Tue, Jun 22, 2021 37.63 37.73 37.63 37.70
923 NASDAQ VSMV Mon, Jun 21, 2021 37.52 37.56 37.52 37.56
922 NASDAQ VSMV Fri, Jun 18, 2021 37.10 37.17 37.05 37.05
921 NASDAQ VSMV Thu, Jun 17, 2021 37.50 37.62 37.50 37.62
920 NASDAQ VSMV Wed, Jun 16, 2021 38.00 38.00 37.75 37.75
919 NASDAQ VSMV Tue, Jun 15, 2021 38.02 38.14 38.02 38.09
918 NASDAQ VSMV Mon, Jun 14, 2021 37.98 38.10 37.96 38.10
917 NASDAQ VSMV Fri, Jun 11, 2021 38.15 38.20 38.15 38.20
916 NASDAQ VSMV Thu, Jun 10, 2021 38.15 38.17 38.09 38.11
915 NASDAQ VSMV Wed, Jun 9, 2021 38.12 38.13 38.02 38.05
914 NASDAQ VSMV Tue, Jun 8, 2021 37.93 38.16 37.93 38.11
913 NASDAQ VSMV Mon, Jun 7, 2021 38.13 38.13 38.02 38.02
912 NASDAQ VSMV Fri, Jun 4, 2021 38.09 38.09 38.09 38.09
911 NASDAQ VSMV Thu, Jun 3, 2021 37.85 37.89 37.77 37.85
910 NASDAQ VSMV Wed, Jun 2, 2021 37.73 37.79 37.73 37.79
909 NASDAQ VSMV Tue, Jun 1, 2021 37.83 37.83 37.69 37.69
908 NASDAQ VSMV Fri, May 28, 2021 37.79 37.84 37.75 37.75
907 NASDAQ VSMV Thu, May 27, 2021 37.95 37.95 37.68 37.68
906 NASDAQ VSMV Wed, May 26, 2021 37.66 37.76 37.66 37.74
905 NASDAQ VSMV Tue, May 25, 2021 37.77 37.82 37.71 37.71
904 NASDAQ VSMV Mon, May 24, 2021 37.96 38.12 37.96 38.12
903 NASDAQ VSMV Fri, May 21, 2021 37.78 37.85 37.78 37.79
902 NASDAQ VSMV Thu, May 20, 2021 37.49 37.89 37.49 37.78
901 NASDAQ VSMV Wed, May 19, 2021 37.40 37.57 37.34 37.50
900 NASDAQ VSMV Tue, May 18, 2021 38.03 38.03 37.80 37.80
899 NASDAQ VSMV Mon, May 17, 2021 38.13 38.15 38.11 38.11
898 NASDAQ VSMV Fri, May 14, 2021 38.02 38.16 38.02 38.11
897 NASDAQ VSMV Thu, May 13, 2021 37.50 37.69 37.50 37.69
896 NASDAQ VSMV Wed, May 12, 2021 37.59 37.59 37.08 37.08
895 NASDAQ VSMV Tue, May 11, 2021 37.87 37.87 37.62 37.78
894 NASDAQ VSMV Mon, May 10, 2021 38.39 38.59 38.34 38.34
893 NASDAQ VSMV Fri, May 7, 2021 38.15 38.28 38.15 38.27
892 NASDAQ VSMV Thu, May 6, 2021 37.72 38.01 37.69 38.01
891 NASDAQ VSMV Wed, May 5, 2021 37.60 37.78 37.57 37.69
890 NASDAQ VSMV Tue, May 4, 2021 37.40 37.52 37.40 37.52
889 NASDAQ VSMV Mon, May 3, 2021 37.43 37.68 37.43 37.59
888 NASDAQ VSMV Fri, Apr 30, 2021 37.22 37.22 37.13 37.13
887 NASDAQ VSMV Thu, Apr 29, 2021 37.20 37.36 37.13 37.35
886 NASDAQ VSMV Wed, Apr 28, 2021 37.47 37.48 37.35 37.35
885 NASDAQ VSMV Tue, Apr 27, 2021 37.46 37.51 37.46 37.50
884 NASDAQ VSMV Mon, Apr 26, 2021 37.51 37.51 37.42 37.45
883 NASDAQ VSMV Fri, Apr 23, 2021 37.29 37.70 37.29 37.58
882 NASDAQ VSMV Thu, Apr 22, 2021 37.54 37.55 37.24 37.35
881 NASDAQ VSMV Wed, Apr 21, 2021 37.55 37.62 37.47 37.62
880 NASDAQ VSMV Tue, Apr 20, 2021 37.40 37.45 37.31 37.39
879 NASDAQ VSMV Mon, Apr 19, 2021 37.40 37.40 37.36 37.36
878 NASDAQ VSMV Fri, Apr 16, 2021 37.42 37.49 37.37 37.46
877 NASDAQ VSMV Thu, Apr 15, 2021 37.00 37.25 37.00 37.19
876 NASDAQ VSMV Wed, Apr 14, 2021 36.84 36.97 36.83 36.87
875 NASDAQ VSMV Tue, Apr 13, 2021 36.81 36.95 36.81 36.89
874 NASDAQ VSMV Mon, Apr 12, 2021 36.85 36.91 36.82 36.91
873 NASDAQ VSMV Fri, Apr 9, 2021 36.70 36.83 36.66 36.83
872 NASDAQ VSMV Thu, Apr 8, 2021 36.68 36.72 36.61 36.72
871 NASDAQ VSMV Wed, Apr 7, 2021 36.55 36.61 36.25 36.59
870 NASDAQ VSMV Tue, Apr 6, 2021 36.62 36.65 36.58 36.58
869 NASDAQ VSMV Mon, Apr 5, 2021 36.68 36.74 36.63 36.64
868 NASDAQ VSMV Thu, Apr 1, 2021 35.97 36.24 35.91 36.20
867 NASDAQ VSMV Wed, Mar 31, 2021 36.10 36.18 36.00 36.00
866 NASDAQ VSMV Tue, Mar 30, 2021 36.16 36.16 36.00 36.01
865 NASDAQ VSMV Mon, Mar 29, 2021 36.22 36.32 36.17 36.24
864 NASDAQ VSMV Fri, Mar 26, 2021 35.71 36.09 35.71 36.09
863 NASDAQ VSMV Thu, Mar 25, 2021 35.18 35.45 35.18 35.45
862 NASDAQ VSMV Wed, Mar 24, 2021 35.24 35.26 35.17 35.19
861 NASDAQ VSMV Tue, Mar 23, 2021 35.25 35.44 35.14 35.22
860 NASDAQ VSMV Mon, Mar 22, 2021 35.20 35.31 35.19 35.31
859 NASDAQ VSMV Fri, Mar 19, 2021 34.99 34.99 34.99 34.99
858 NASDAQ VSMV Thu, Mar 18, 2021 35.08 35.18 35.00 35.01
857 NASDAQ VSMV Wed, Mar 17, 2021 35.09 35.23 35.01 35.19
856 NASDAQ VSMV Tue, Mar 16, 2021 35.13 35.32 35.13 35.32
855 NASDAQ VSMV Mon, Mar 15, 2021 34.75 35.17 34.75 35.17
854 NASDAQ VSMV Fri, Mar 12, 2021 34.62 34.95 34.62 34.95
853 NASDAQ VSMV Thu, Mar 11, 2021 34.70 34.88 34.70 34.75
852 NASDAQ VSMV Wed, Mar 10, 2021 34.66 34.91 34.62 34.83
851 NASDAQ VSMV Tue, Mar 9, 2021 34.73 34.78 34.62 34.62
850 NASDAQ VSMV Mon, Mar 8, 2021 34.61 34.67 34.51 34.51
849 NASDAQ VSMV Fri, Mar 5, 2021 33.72 34.20 33.70 34.18
848 NASDAQ VSMV Thu, Mar 4, 2021 33.58 33.73 33.23 33.42
847 NASDAQ VSMV Wed, Mar 3, 2021 33.79 33.95 33.79 33.84
846 NASDAQ VSMV Tue, Mar 2, 2021 34.10 34.17 34.03 34.04
845 NASDAQ VSMV Mon, Mar 1, 2021 33.94 34.33 33.94 34.29
844 NASDAQ VSMV Fri, Feb 26, 2021 33.93 33.93 33.69 33.77
843 NASDAQ VSMV Thu, Feb 25, 2021 34.49 34.52 33.91 33.96
842 NASDAQ VSMV Wed, Feb 24, 2021 34.23 34.47 34.17 34.47
841 NASDAQ VSMV Tue, Feb 23, 2021 34.17 34.40 34.17 34.36
840 NASDAQ VSMV Mon, Feb 22, 2021 34.32 34.43 34.28 34.40
839 NASDAQ VSMV Fri, Feb 19, 2021 34.67 34.67 34.53 34.53
838 NASDAQ VSMV Thu, Feb 18, 2021 34.60 34.72 34.57 34.67
837 NASDAQ VSMV Wed, Feb 17, 2021 34.54 34.77 34.54 34.76
836 NASDAQ VSMV Tue, Feb 16, 2021 34.71 34.75 34.53 34.55
835 NASDAQ VSMV Fri, Feb 12, 2021 34.63 34.67 34.57 34.66
834 NASDAQ VSMV Thu, Feb 11, 2021 34.82 34.82 34.53 34.59
833 NASDAQ VSMV Wed, Feb 10, 2021 34.95 34.95 34.67 34.75
832 NASDAQ VSMV Tue, Feb 9, 2021 34.96 34.97 34.79 34.91
831 NASDAQ VSMV Mon, Feb 8, 2021 34.80 34.83 34.72 34.82
830 NASDAQ VSMV Fri, Feb 5, 2021 34.71 34.76 34.67 34.70
829 NASDAQ VSMV Thu, Feb 4, 2021 34.46 34.57 34.40 34.50
828 NASDAQ VSMV Wed, Feb 3, 2021 34.09 34.33 34.09 34.25
827 NASDAQ VSMV Tue, Feb 2, 2021 34.20 34.38 34.20 34.30
826 NASDAQ VSMV Mon, Feb 1, 2021 34.09 34.18 33.90 34.10
825 NASDAQ VSMV Fri, Jan 29, 2021 34.46 34.46 33.75 33.84
824 NASDAQ VSMV Thu, Jan 28, 2021 34.95 35.05 34.43 34.50
823 NASDAQ VSMV Wed, Jan 27, 2021 35.20 35.20 34.79 34.87
822 NASDAQ VSMV Tue, Jan 26, 2021 35.04 35.21 34.98 35.20
821 NASDAQ VSMV Mon, Jan 25, 2021 34.74 35.09 34.74 35.00
820 NASDAQ VSMV Fri, Jan 22, 2021 34.54 34.73 34.49 34.64
819 NASDAQ VSMV Thu, Jan 21, 2021 34.72 34.74 34.68 34.74
818 NASDAQ VSMV Wed, Jan 20, 2021 34.48 34.71 34.48 34.67
817 NASDAQ VSMV Tue, Jan 19, 2021 34.47 34.56 34.41 34.50
816 NASDAQ VSMV Fri, Jan 15, 2021 34.28 34.43 34.28 34.32
815 NASDAQ VSMV Thu, Jan 14, 2021 34.42 34.51 34.39 34.39
814 NASDAQ VSMV Wed, Jan 13, 2021 34.37 34.42 34.37 34.39
813 NASDAQ VSMV Tue, Jan 12, 2021 34.39 34.44 34.32 34.41
812 NASDAQ VSMV Mon, Jan 11, 2021 34.42 34.47 34.29 34.29
811 NASDAQ VSMV Fri, Jan 8, 2021 34.44 34.45 34.26 34.45
810 NASDAQ VSMV Thu, Jan 7, 2021 34.39 34.39 34.30 34.34
809 NASDAQ VSMV Wed, Jan 6, 2021 33.76 34.30 33.76 34.06
808 NASDAQ VSMV Tue, Jan 5, 2021 33.59 33.76 33.48 33.76
807 NASDAQ VSMV Mon, Jan 4, 2021 33.98 33.98 33.35 33.63
806 NASDAQ VSMV Thu, Dec 31, 2020 33.70 34.01 33.69 34.01
805 NASDAQ VSMV Wed, Dec 30, 2020 33.91 33.91 33.78 33.78
804 NASDAQ VSMV Tue, Dec 29, 2020 33.92 33.92 33.80 33.85
803 NASDAQ VSMV Mon, Dec 28, 2020 33.93 33.96 33.89 33.96
802 NASDAQ VSMV Thu, Dec 24, 2020 33.82 33.82 33.77 33.77
801 NASDAQ VSMV Wed, Dec 23, 2020 33.82 33.88 33.79 33.84
800 NASDAQ VSMV Tue, Dec 22, 2020 33.76 33.80 33.69 33.69
799 NASDAQ VSMV Mon, Dec 21, 2020 33.32 33.73 33.32 33.65
798 NASDAQ VSMV Fri, Dec 18, 2020 33.80 33.86 33.70 33.85
797 NASDAQ VSMV Thu, Dec 17, 2020 33.75 33.83 33.75 33.83
796 NASDAQ VSMV Wed, Dec 16, 2020 33.67 33.73 33.53 33.63
795 NASDAQ VSMV Tue, Dec 15, 2020 33.49 33.64 33.45 33.60
794 NASDAQ VSMV Mon, Dec 14, 2020 33.64 33.68 33.39 33.39
793 NASDAQ VSMV Fri, Dec 11, 2020 33.24 33.45 33.23 33.45
792 NASDAQ VSMV Thu, Dec 10, 2020 33.43 33.46 33.37 33.43
791 NASDAQ VSMV Wed, Dec 9, 2020 33.55 33.58 33.46 33.58
790 NASDAQ VSMV Tue, Dec 8, 2020 33.46 33.57 33.46 33.54
789 NASDAQ VSMV Mon, Dec 7, 2020 33.45 33.45 33.29 33.33
788 NASDAQ VSMV Fri, Dec 4, 2020 33.40 33.55 33.37 33.55
787 NASDAQ VSMV Thu, Dec 3, 2020 33.34 33.38 33.26 33.26
786 NASDAQ VSMV Wed, Dec 2, 2020 33.38 33.40 33.28 33.40
785 NASDAQ VSMV Tue, Dec 1, 2020 33.49 33.57 33.42 33.49
784 NASDAQ VSMV Mon, Nov 30, 2020 33.29 33.29 33.04 33.16
783 NASDAQ VSMV Fri, Nov 27, 2020 33.29 33.30 33.29 33.29
782 NASDAQ VSMV Wed, Nov 25, 2020 33.20 33.25 33.17 33.22
781 NASDAQ VSMV Tue, Nov 24, 2020 33.13 33.37 33.13 33.31
780 NASDAQ VSMV Mon, Nov 23, 2020 33.07 33.07 32.91 32.95
779 NASDAQ VSMV Fri, Nov 20, 2020 33.08 33.08 32.85 32.85
778 NASDAQ VSMV Thu, Nov 19, 2020 32.68 33.03 32.68 33.00
777 NASDAQ VSMV Wed, Nov 18, 2020 33.16 33.28 32.92 32.92
776 NASDAQ VSMV Tue, Nov 17, 2020 33.17 33.25 33.14 33.14
775 NASDAQ VSMV Mon, Nov 16, 2020 33.29 33.29 33.14 33.24
774 NASDAQ VSMV Fri, Nov 13, 2020 32.83 32.98 32.80 32.94
773 NASDAQ VSMV Thu, Nov 12, 2020 32.68 32.70 32.45 32.57
772 NASDAQ VSMV Wed, Nov 11, 2020 32.91 32.91 32.80 32.90
771 NASDAQ VSMV Tue, Nov 10, 2020 32.42 32.76 32.41 32.69
770 NASDAQ VSMV Mon, Nov 9, 2020 33.23 33.23 32.33 32.33
769 NASDAQ VSMV Fri, Nov 6, 2020 32.48 32.51 32.40 32.51
768 NASDAQ VSMV Thu, Nov 5, 2020 32.37 32.48 32.23 32.36
767 NASDAQ VSMV Wed, Nov 4, 2020 31.91 32.42 31.91 32.02
766 NASDAQ VSMV Tue, Nov 3, 2020 31.35 31.83 31.35 31.67
765 NASDAQ VSMV Mon, Nov 2, 2020 30.92 31.22 30.92 31.11
764 NASDAQ VSMV Fri, Oct 30, 2020 30.83 30.83 30.51 30.59
763 NASDAQ VSMV Thu, Oct 29, 2020 30.85 31.20 30.75 31.03
762 NASDAQ VSMV Wed, Oct 28, 2020 31.22 31.22 30.87 30.87
761 NASDAQ VSMV Tue, Oct 27, 2020 31.85 31.92 31.67 31.67
760 NASDAQ VSMV Mon, Oct 26, 2020 31.82 31.83 31.79 31.82
759 NASDAQ VSMV Fri, Oct 23, 2020 32.32 32.39 32.28 32.39
758 NASDAQ VSMV Thu, Oct 22, 2020 32.25 32.33 32.11 32.32
757 NASDAQ VSMV Wed, Oct 21, 2020 32.54 32.55 32.35 32.37
756 NASDAQ VSMV Tue, Oct 20, 2020 32.57 32.60 32.40 32.46
755 NASDAQ VSMV Mon, Oct 19, 2020 32.93 32.95 32.40 32.45
754 NASDAQ VSMV Fri, Oct 16, 2020 33.09 33.09 32.94 32.94
753 NASDAQ VSMV Thu, Oct 15, 2020 32.80 32.93 32.79 32.91
752 NASDAQ VSMV Wed, Oct 14, 2020 33.06 33.21 32.95 32.95
751 NASDAQ VSMV Tue, Oct 13, 2020 33.25 33.25 33.06 33.12
750 NASDAQ VSMV Mon, Oct 12, 2020 33.16 33.29 33.16 33.19
749 NASDAQ VSMV Fri, Oct 9, 2020 32.86 32.98 32.86 32.94
748 NASDAQ VSMV Thu, Oct 8, 2020 32.75 32.82 32.65 32.76
747 NASDAQ VSMV Wed, Oct 7, 2020 32.48 32.61 32.42 32.50
746 NASDAQ VSMV Tue, Oct 6, 2020 32.63 32.74 32.21 32.21
745 NASDAQ VSMV Mon, Oct 5, 2020 32.39 32.50 32.39 32.50
744 NASDAQ VSMV Fri, Oct 2, 2020 31.96 32.23 31.96 32.10
743 NASDAQ VSMV Thu, Oct 1, 2020 32.39 32.39 32.10 32.23
742 NASDAQ VSMV Wed, Sep 30, 2020 32.21 32.33 32.03 32.14
741 NASDAQ VSMV Tue, Sep 29, 2020 31.96 32.09 31.90 31.95
740 NASDAQ VSMV Mon, Sep 28, 2020 32.25 32.28 32.12 32.12
739 NASDAQ VSMV Fri, Sep 25, 2020 31.38 31.77 31.38 31.71
738 NASDAQ VSMV Thu, Sep 24, 2020 31.35 31.65 31.29 31.42
737 NASDAQ VSMV Wed, Sep 23, 2020 32.02 32.02 31.35 31.35
736 NASDAQ VSMV Tue, Sep 22, 2020 31.97 31.97 31.81 31.96
735 NASDAQ VSMV Mon, Sep 21, 2020 31.61 31.73 31.41 31.73
734 NASDAQ VSMV Fri, Sep 18, 2020 32.18 32.18 31.89 32.04
733 NASDAQ VSMV Thu, Sep 17, 2020 32.26 32.26 32.07 32.22
732 NASDAQ VSMV Wed, Sep 16, 2020 32.68 32.75 32.44 32.44
731 NASDAQ VSMV Tue, Sep 15, 2020 32.61 32.69 32.53 32.53
730 NASDAQ VSMV Mon, Sep 14, 2020 32.35 32.58 32.33 32.48
729 NASDAQ VSMV Fri, Sep 11, 2020 32.18 32.29 31.97 32.19
728 NASDAQ VSMV Thu, Sep 10, 2020 32.50 32.50 31.96 32.00
727 NASDAQ VSMV Wed, Sep 9, 2020 32.29 32.65 32.29 32.46
726 NASDAQ VSMV Tue, Sep 8, 2020 32.16 32.26 31.99 31.99
725 NASDAQ VSMV Fri, Sep 4, 2020 32.28 32.70 32.28 32.51
724 NASDAQ VSMV Thu, Sep 3, 2020 33.51 33.52 32.54 32.67
723 NASDAQ VSMV Wed, Sep 2, 2020 33.17 33.61 33.10 33.52
722 NASDAQ VSMV Tue, Sep 1, 2020 32.88 32.89 32.79 32.83
721 NASDAQ VSMV Mon, Aug 31, 2020 32.86 32.89 32.86 32.87
720 NASDAQ VSMV Fri, Aug 28, 2020 32.96 33.06 32.93 33.06
719 NASDAQ VSMV Thu, Aug 27, 2020 33.05 33.08 32.94 32.98
718 NASDAQ VSMV Wed, Aug 26, 2020 32.76 32.90 32.75 32.90
717 NASDAQ VSMV Tue, Aug 25, 2020 33.04 33.04 32.78 32.83
716 NASDAQ VSMV Mon, Aug 24, 2020 32.64 32.82 32.64 32.82
715 NASDAQ VSMV Fri, Aug 21, 2020 32.58 32.66 32.57 32.65
714 NASDAQ VSMV Thu, Aug 20, 2020 32.50 32.63 32.50 32.56
713 NASDAQ VSMV Wed, Aug 19, 2020 32.76 32.83 32.64 32.64
712 NASDAQ VSMV Tue, Aug 18, 2020 32.65 32.73 32.53 32.60
711 NASDAQ VSMV Mon, Aug 17, 2020 32.64 32.72 32.61 32.65
710 NASDAQ VSMV Fri, Aug 14, 2020 32.60 32.64 32.51 32.56
709 NASDAQ VSMV Thu, Aug 13, 2020 32.56 32.56 32.38 32.47
708 NASDAQ VSMV Wed, Aug 12, 2020 32.50 32.79 32.50 32.71
707 NASDAQ VSMV Tue, Aug 11, 2020 32.86 32.86 32.36 32.43
706 NASDAQ VSMV Mon, Aug 10, 2020 32.71 32.71 32.57 32.64
705 NASDAQ VSMV Fri, Aug 7, 2020 32.38 32.59 32.36 32.59
704 NASDAQ VSMV Thu, Aug 6, 2020 32.35 32.35 32.14 32.25
703 NASDAQ VSMV Wed, Aug 5, 2020 32.41 32.41 32.32 32.32
702 NASDAQ VSMV Tue, Aug 4, 2020 32.20 32.30 32.18 32.30
701 NASDAQ VSMV Mon, Aug 3, 2020 32.13 32.27 32.13 32.23
700 NASDAQ VSMV Fri, Jul 31, 2020 31.81 31.91 31.56 31.91
699 NASDAQ VSMV Thu, Jul 30, 2020 31.75 31.95 31.69 31.91
698 NASDAQ VSMV Wed, Jul 29, 2020 31.89 32.09 31.89 32.09
697 NASDAQ VSMV Tue, Jul 28, 2020 31.83 31.96 31.72 31.75
696 NASDAQ VSMV Mon, Jul 27, 2020 31.82 31.86 31.81 31.82
695 NASDAQ VSMV Fri, Jul 24, 2020 31.92 31.92 31.73 31.78
694 NASDAQ VSMV Thu, Jul 23, 2020 32.18 32.24 31.94 31.98
693 NASDAQ VSMV Wed, Jul 22, 2020 32.02 32.28 32.02 32.28
692 NASDAQ VSMV Tue, Jul 21, 2020 32.10 32.12 31.86 31.90
691 NASDAQ VSMV Mon, Jul 20, 2020 31.89 31.89 31.70 31.77
690 NASDAQ VSMV Fri, Jul 17, 2020 31.75 31.85 31.69 31.82
689 NASDAQ VSMV Thu, Jul 16, 2020 31.68 31.73 31.57 31.70
688 NASDAQ VSMV Wed, Jul 15, 2020 31.56 31.68 31.53 31.64
687 NASDAQ VSMV Tue, Jul 14, 2020 30.93 31.41 30.93 31.40
686 NASDAQ VSMV Mon, Jul 13, 2020 31.34 31.35 31.15 31.34
685 NASDAQ VSMV Fri, Jul 10, 2020 30.67 30.95 30.67 30.90
684 NASDAQ VSMV Thu, Jul 9, 2020 30.85 30.85 30.45 30.64
683 NASDAQ VSMV Wed, Jul 8, 2020 30.92 30.97 30.71 30.80
682 NASDAQ VSMV Tue, Jul 7, 2020 31.08 31.09 30.83 30.83
681 NASDAQ VSMV Mon, Jul 6, 2020 31.21 31.21 31.02 31.11
680 NASDAQ VSMV Thu, Jul 2, 2020 31.01 31.10 30.66 30.79
679 NASDAQ VSMV Wed, Jul 1, 2020 30.70 30.74 30.63 30.63
678 NASDAQ VSMV Tue, Jun 30, 2020 30.42 30.75 30.42 30.74
677 NASDAQ VSMV Mon, Jun 29, 2020 30.26 30.33 30.24 30.33
676 NASDAQ VSMV Fri, Jun 26, 2020 30.20 30.20 29.83 29.88
675 NASDAQ VSMV Thu, Jun 25, 2020 29.89 30.18 29.86 30.18
674 NASDAQ VSMV Wed, Jun 24, 2020 30.27 30.30 29.92 29.98
673 NASDAQ VSMV Tue, Jun 23, 2020 0.00 0.00 0.00 30.68
672 NASDAQ VSMV Mon, Jun 22, 2020 30.67 30.68 30.56 30.68
671 NASDAQ VSMV Fri, Jun 19, 2020 30.62 30.72 30.49 30.68
670 NASDAQ VSMV Thu, Jun 18, 2020 30.61 30.64 30.60 30.64
669 NASDAQ VSMV Wed, Jun 17, 2020 30.83 30.97 30.76 30.79
668 NASDAQ VSMV Tue, Jun 16, 2020 31.11 31.11 30.77 30.87
667 NASDAQ VSMV Mon, Jun 15, 2020 29.94 30.43 29.94 30.37
666 NASDAQ VSMV Fri, Jun 12, 2020 30.67 30.67 29.81 30.09
665 NASDAQ VSMV Thu, Jun 11, 2020 31.10 31.10 30.04 30.04
664 NASDAQ VSMV Wed, Jun 10, 2020 31.58 31.78 31.58 31.78
663 NASDAQ VSMV Tue, Jun 9, 2020 32.07 32.07 31.94 31.99
662 NASDAQ VSMV Mon, Jun 8, 2020 32.10 32.36 32.08 32.30
661 NASDAQ VSMV Fri, Jun 5, 2020 31.93 32.24 31.93 32.02
660 NASDAQ VSMV Thu, Jun 4, 2020 31.41 31.49 31.32 31.43
659 NASDAQ VSMV Wed, Jun 3, 2020 31.49 31.55 31.43 31.44
658 NASDAQ VSMV Tue, Jun 2, 2020 30.89 31.11 30.89 31.11
657 NASDAQ VSMV Mon, Jun 1, 2020 30.80 30.85 30.78 30.78
656 NASDAQ VSMV Fri, May 29, 2020 30.51 30.86 30.37 30.86
655 NASDAQ VSMV Thu, May 28, 2020 30.73 30.89 30.57 30.57
654 NASDAQ VSMV Wed, May 27, 2020 30.09 30.49 29.95 30.49
653 NASDAQ VSMV Tue, May 26, 2020 30.05 30.09 29.83 29.83
652 NASDAQ VSMV Fri, May 22, 2020 29.48 29.58 29.46 29.57
651 NASDAQ VSMV Thu, May 21, 2020 29.78 29.79 29.54 29.54
650 NASDAQ VSMV Wed, May 20, 2020 29.64 29.82 29.62 29.65
649 NASDAQ VSMV Tue, May 19, 2020 29.85 29.85 29.40 29.40
648 NASDAQ VSMV Mon, May 18, 2020 29.61 29.82 29.61 29.82
647 NASDAQ VSMV Fri, May 15, 2020 28.77 28.97 28.77 28.97
646 NASDAQ VSMV Thu, May 14, 2020 28.36 28.76 28.09 28.76
645 NASDAQ VSMV Wed, May 13, 2020 28.60 28.69 28.32 28.59
644 NASDAQ VSMV Tue, May 12, 2020 29.79 29.81 29.19 29.19
643 NASDAQ VSMV Mon, May 11, 2020 29.52 29.84 29.50 29.75
642 NASDAQ VSMV Fri, May 8, 2020 29.45 29.66 29.45 29.66
641 NASDAQ VSMV Thu, May 7, 2020 29.32 29.32 29.09 29.09
640 NASDAQ VSMV Wed, May 6, 2020 29.05 29.14 28.95 28.95
639 NASDAQ VSMV Tue, May 5, 2020 29.25 29.43 29.19 29.20
638 NASDAQ VSMV Mon, May 4, 2020 28.53 28.88 28.46 28.88
637 NASDAQ VSMV Fri, May 1, 2020 29.04 29.04 28.65 28.73
636 NASDAQ VSMV Thu, Apr 30, 2020 29.51 29.51 29.36 29.38
635 NASDAQ VSMV Wed, Apr 29, 2020 29.95 30.02 29.86 29.86
634 NASDAQ VSMV Tue, Apr 28, 2020 29.91 29.91 29.54 29.57
633 NASDAQ VSMV Mon, Apr 27, 2020 29.48 29.84 29.48 29.75
632 NASDAQ VSMV Fri, Apr 24, 2020 28.74 29.11 28.74 29.11
631 NASDAQ VSMV Thu, Apr 23, 2020 28.83 28.98 28.66 28.69
630 NASDAQ VSMV Wed, Apr 22, 2020 28.71 28.90 28.71 28.81
629 NASDAQ VSMV Tue, Apr 21, 2020 28.52 28.59 28.40 28.47
628 NASDAQ VSMV Mon, Apr 20, 2020 29.34 29.45 29.12 29.12
627 NASDAQ VSMV Fri, Apr 17, 2020 29.24 29.67 29.22 29.58
626 NASDAQ VSMV Thu, Apr 16, 2020 28.75 28.86 28.61 28.84
625 NASDAQ VSMV Wed, Apr 15, 2020 28.61 28.72 28.57 28.60
624 NASDAQ VSMV Tue, Apr 14, 2020 29.26 29.32 29.20 29.28
623 NASDAQ VSMV Mon, Apr 13, 2020 28.38 28.59 28.31 28.47
622 NASDAQ VSMV Thu, Apr 9, 2020 28.71 29.09 28.71 29.01
621 NASDAQ VSMV Wed, Apr 8, 2020 27.78 28.45 27.78 28.37
620 NASDAQ VSMV Tue, Apr 7, 2020 28.44 28.49 27.68 27.69
619 NASDAQ VSMV Mon, Apr 6, 2020 27.05 27.86 27.05 27.86
618 NASDAQ VSMV Fri, Apr 3, 2020 26.63 26.81 26.04 26.27
617 NASDAQ VSMV Thu, Apr 2, 2020 26.02 26.66 26.02 26.53
616 NASDAQ VSMV Wed, Apr 1, 2020 26.32 26.41 25.81 26.04
615 NASDAQ VSMV Tue, Mar 31, 2020 27.42 27.42 26.82 26.82
614 NASDAQ VSMV Mon, Mar 30, 2020 26.83 27.44 26.83 27.38
613 NASDAQ VSMV Fri, Mar 27, 2020 26.35 27.28 26.28 26.52
612 NASDAQ VSMV Thu, Mar 26, 2020 26.02 27.00 26.02 27.00
611 NASDAQ VSMV Wed, Mar 25, 2020 25.21 26.22 24.65 25.36
610 NASDAQ VSMV Tue, Mar 24, 2020 24.51 25.20 24.38 25.03
609 NASDAQ VSMV Mon, Mar 23, 2020 23.82 24.11 23.11 23.45
608 NASDAQ VSMV Fri, Mar 20, 2020 25.50 25.57 24.17 24.17
607 NASDAQ VSMV Thu, Mar 19, 2020 25.11 25.91 24.98 25.41
606 NASDAQ VSMV Wed, Mar 18, 2020 26.58 26.58 24.42 25.35
605 NASDAQ VSMV Tue, Mar 17, 2020 25.87 27.13 24.58 26.80
604 NASDAQ VSMV Mon, Mar 16, 2020 30.80 30.80 24.70 25.99
603 NASDAQ VSMV Fri, Mar 13, 2020 26.87 28.47 26.68 28.11
602 NASDAQ VSMV Thu, Mar 12, 2020 27.43 27.89 26.01 26.24
601 NASDAQ VSMV Wed, Mar 11, 2020 29.83 29.83 28.88 29.06
600 NASDAQ VSMV Tue, Mar 10, 2020 30.37 30.71 29.31 30.71
599 NASDAQ VSMV Mon, Mar 9, 2020 29.56 30.47 29.48 29.65
598 NASDAQ VSMV Fri, Mar 6, 2020 30.87 31.52 30.84 31.52
597 NASDAQ VSMV Thu, Mar 5, 2020 31.53 31.99 31.44 31.71
596 NASDAQ VSMV Wed, Mar 4, 2020 31.56 32.32 31.41 32.32
595 NASDAQ VSMV Tue, Mar 3, 2020 31.92 31.92 30.72 31.10
594 NASDAQ VSMV Mon, Mar 2, 2020 30.59 31.32 30.43 31.32
593 NASDAQ VSMV Fri, Feb 28, 2020 29.71 30.12 29.54 29.78
592 NASDAQ VSMV Thu, Feb 27, 2020 31.81 31.97 30.98 30.98
591 NASDAQ VSMV Wed, Feb 26, 2020 32.68 32.87 32.25 32.25
590 NASDAQ VSMV Tue, Feb 25, 2020 33.02 33.02 32.43 32.49
589 NASDAQ VSMV Mon, Feb 24, 2020 33.50 33.50 33.14 33.29
588 NASDAQ VSMV Fri, Feb 21, 2020 33.83 33.91 33.83 33.90
587 NASDAQ VSMV Thu, Feb 20, 2020 33.99 33.99 33.74 33.99
586 NASDAQ VSMV Wed, Feb 19, 2020 34.18 34.18 34.03 34.03
585 NASDAQ VSMV Tue, Feb 18, 2020 34.26 34.27 34.10 34.21
584 NASDAQ VSMV Fri, Feb 14, 2020 34.17 34.17 34.13 34.13
583 NASDAQ VSMV Thu, Feb 13, 2020 34.14 34.21 34.12 34.21
582 NASDAQ VSMV Wed, Feb 12, 2020 34.05 34.12 34.05 34.09
581 NASDAQ VSMV Tue, Feb 11, 2020 34.25 34.25 34.14 34.17
580 NASDAQ VSMV Mon, Feb 10, 2020 33.99 34.14 33.99 34.14
579 NASDAQ VSMV Fri, Feb 7, 2020 34.13 34.13 33.99 34.03
578 NASDAQ VSMV Thu, Feb 6, 2020 34.20 34.20 34.15 34.17
577 NASDAQ VSMV Wed, Feb 5, 2020 33.88 34.04 33.88 34.02
576 NASDAQ VSMV Tue, Feb 4, 2020 33.77 33.79 33.61 33.61
575 NASDAQ VSMV Mon, Feb 3, 2020 33.57 33.61 33.43 33.44
574 NASDAQ VSMV Fri, Jan 31, 2020 33.56 33.56 33.30 33.30
573 NASDAQ VSMV Thu, Jan 30, 2020 33.49 33.52 33.49 33.52
572 NASDAQ VSMV Wed, Jan 29, 2020 33.73 33.74 33.62 33.62
571 NASDAQ VSMV Tue, Jan 28, 2020 33.66 33.76 33.66 33.76
570 NASDAQ VSMV Mon, Jan 27, 2020 33.58 33.70 33.57 33.62
569 NASDAQ VSMV Fri, Jan 24, 2020 33.95 33.95 33.70 33.73
568 NASDAQ VSMV Thu, Jan 23, 2020 33.81 33.94 33.78 33.92
567 NASDAQ VSMV Wed, Jan 22, 2020 33.90 33.92 33.82 33.83
566 NASDAQ VSMV Tue, Jan 21, 2020 33.75 33.81 33.73 33.79
565 NASDAQ VSMV Fri, Jan 17, 2020 33.71 33.73 33.70 33.73
564 NASDAQ VSMV Thu, Jan 16, 2020 33.55 33.60 33.54 33.60
563 NASDAQ VSMV Wed, Jan 15, 2020 33.30 33.45 33.30 33.38
562 NASDAQ VSMV Tue, Jan 14, 2020 33.23 33.28 33.18 33.25
561 NASDAQ VSMV Mon, Jan 13, 2020 33.15 33.23 33.15 33.23
560 NASDAQ VSMV Fri, Jan 10, 2020 33.12 33.14 33.08 33.08
559 NASDAQ VSMV Thu, Jan 9, 2020 33.09 33.11 33.05 33.09
558 NASDAQ VSMV Wed, Jan 8, 2020 32.95 33.05 32.95 33.00
557 NASDAQ VSMV Tue, Jan 7, 2020 32.95 32.96 32.90 32.91
556 NASDAQ VSMV Mon, Jan 6, 2020 32.99 33.09 32.99 33.07
555 NASDAQ VSMV Fri, Jan 3, 2020 32.92 33.12 32.92 33.11
554 NASDAQ VSMV Thu, Jan 2, 2020 33.09 33.09 32.86 32.98
553 NASDAQ VSMV Tue, Dec 31, 2019 32.95 33.08 32.90 33.08
552 NASDAQ VSMV Mon, Dec 30, 2019 32.95 33.03 32.95 33.00
551 NASDAQ VSMV Fri, Dec 27, 2019 33.08 33.12 33.05 33.10
550 NASDAQ VSMV Thu, Dec 26, 2019 33.03 33.03 32.96 33.01
549 NASDAQ VSMV Tue, Dec 24, 2019 32.96 32.99 32.96 32.98
548 NASDAQ VSMV Mon, Dec 23, 2019 33.08 33.08 32.97 32.97
547 NASDAQ VSMV Fri, Dec 20, 2019 33.07 33.14 33.07 33.09
546 NASDAQ VSMV Thu, Dec 19, 2019 32.83 32.92 32.83 32.89
545 NASDAQ VSMV Wed, Dec 18, 2019 32.81 32.83 32.77 32.81
544 NASDAQ VSMV Tue, Dec 17, 2019 32.95 33.06 32.95 33.01
543 NASDAQ VSMV Mon, Dec 16, 2019 32.99 33.00 32.96 33.00
542 NASDAQ VSMV Fri, Dec 13, 2019 32.85 32.89 32.80 32.89
541 NASDAQ VSMV Thu, Dec 12, 2019 32.88 33.00 32.84 32.90
540 NASDAQ VSMV Wed, Dec 11, 2019 32.85 32.87 32.75 32.80
539 NASDAQ VSMV Tue, Dec 10, 2019 32.88 32.91 32.79 32.83
538 NASDAQ VSMV Mon, Dec 9, 2019 32.84 32.87 32.84 32.87
537 NASDAQ VSMV Fri, Dec 6, 2019 32.82 32.89 32.82 32.85
536 NASDAQ VSMV Thu, Dec 5, 2019 32.59 32.67 32.57 32.64
535 NASDAQ VSMV Wed, Dec 4, 2019 32.68 32.68 32.62 32.64
534 NASDAQ VSMV Tue, Dec 3, 2019 32.38 32.48 32.38 32.46
533 NASDAQ VSMV Mon, Dec 2, 2019 32.64 32.64 32.56 32.60
532 NASDAQ VSMV Fri, Nov 29, 2019 32.91 32.91 32.79 32.83
531 NASDAQ VSMV Wed, Nov 27, 2019 32.83 32.93 32.83 32.91
530 NASDAQ VSMV Tue, Nov 26, 2019 32.65 32.85 32.65 32.83
529 NASDAQ VSMV Mon, Nov 25, 2019 32.65 32.65 32.58 32.58
528 NASDAQ VSMV Fri, Nov 22, 2019 32.45 32.51 32.45 32.51
527 NASDAQ VSMV Thu, Nov 21, 2019 32.51 32.52 32.43 32.48
526 NASDAQ VSMV Wed, Nov 20, 2019 32.60 32.60 32.44 32.57
525 NASDAQ VSMV Tue, Nov 19, 2019 32.58 32.62 32.54 32.56
524 NASDAQ VSMV Mon, Nov 18, 2019 32.56 32.60 32.56 32.58
523 NASDAQ VSMV Fri, Nov 15, 2019 32.47 32.56 32.47 32.56
522 NASDAQ VSMV Thu, Nov 14, 2019 32.42 32.45 32.31 32.45
521 NASDAQ VSMV Wed, Nov 13, 2019 32.34 32.36 32.32 32.33
520 NASDAQ VSMV Tue, Nov 12, 2019 32.34 32.34 32.24 32.24
519 NASDAQ VSMV Mon, Nov 11, 2019 32.23 32.25 32.20 32.25
518 NASDAQ VSMV Fri, Nov 8, 2019 32.22 32.26 32.19 32.24
517 NASDAQ VSMV Thu, Nov 7, 2019 32.30 32.31 32.22 32.23
516 NASDAQ VSMV Wed, Nov 6, 2019 32.14 32.20 32.13 32.20
515 NASDAQ VSMV Tue, Nov 5, 2019 32.04 32.11 32.03 32.06
514 NASDAQ VSMV Mon, Nov 4, 2019 32.17 32.17 31.94 31.94
513 NASDAQ VSMV Fri, Nov 1, 2019 32.32 32.32 32.11 32.13
512 NASDAQ VSMV Thu, Oct 31, 2019 32.18 32.18 32.00 32.02
511 NASDAQ VSMV Wed, Oct 30, 2019 31.96 32.16 31.96 32.16
510 NASDAQ VSMV Tue, Oct 29, 2019 31.94 32.09 31.93 32.01
509 NASDAQ VSMV Mon, Oct 28, 2019 31.99 31.99 31.86 31.91
508 NASDAQ VSMV Fri, Oct 25, 2019 31.86 31.92 31.86 31.87
507 NASDAQ VSMV Thu, Oct 24, 2019 31.82 31.91 31.81 31.91
506 NASDAQ VSMV Wed, Oct 23, 2019 31.81 31.82 31.75 31.75
505 NASDAQ VSMV Tue, Oct 22, 2019 31.92 31.94 31.81 31.81
504 NASDAQ VSMV Mon, Oct 21, 2019 31.99 32.04 31.96 32.03
503 NASDAQ VSMV Fri, Oct 18, 2019 31.86 31.92 31.81 31.91
502 NASDAQ VSMV Thu, Oct 17, 2019 31.93 32.06 31.85 32.06
501 NASDAQ VSMV Wed, Oct 16, 2019 31.84 31.85 31.74 31.85
500 NASDAQ VSMV Tue, Oct 15, 2019 31.98 31.98 31.88 31.91
499 NASDAQ VSMV Mon, Oct 14, 2019 31.93 31.93 31.86 31.86
498 NASDAQ VSMV Fri, Oct 11, 2019 32.06 32.08 31.89 31.89
497 NASDAQ VSMV Thu, Oct 10, 2019 31.65 31.77 31.65 31.70
496 NASDAQ VSMV Wed, Oct 9, 2019 31.53 31.63 31.52 31.63
495 NASDAQ VSMV Tue, Oct 8, 2019 31.46 31.51 31.42 31.44
494 NASDAQ VSMV Mon, Oct 7, 2019 31.67 31.88 31.67 31.83
493 NASDAQ VSMV Fri, Oct 4, 2019 31.61 31.76 31.59 31.75
492 NASDAQ VSMV Thu, Oct 3, 2019 31.19 31.39 30.99 31.39
491 NASDAQ VSMV Wed, Oct 2, 2019 31.43 31.43 31.17 31.25
490 NASDAQ VSMV Tue, Oct 1, 2019 31.95 31.95 31.67 31.69
489 NASDAQ VSMV Mon, Sep 30, 2019 31.87 31.99 31.85 31.94
488 NASDAQ VSMV Fri, Sep 27, 2019 31.80 31.89 31.59 31.68
487 NASDAQ VSMV Thu, Sep 26, 2019 31.74 31.88 31.74 31.80
486 NASDAQ VSMV Wed, Sep 25, 2019 31.77 31.78 31.77 31.78
485 NASDAQ VSMV Tue, Sep 24, 2019 31.91 31.91 31.76 31.76
484 NASDAQ VSMV Mon, Sep 23, 2019 31.88 31.92 31.88 31.91
483 NASDAQ VSMV Fri, Sep 20, 2019 32.03 32.03 31.87 31.87
482 NASDAQ VSMV Thu, Sep 19, 2019 32.05 32.09 31.94 31.94
481 NASDAQ VSMV Wed, Sep 18, 2019 31.91 31.91 31.83 31.83
480 NASDAQ VSMV Tue, Sep 17, 2019 31.82 31.82 31.82 31.82
479 NASDAQ VSMV Mon, Sep 16, 2019 31.79 31.79 31.66 31.70
478 NASDAQ VSMV Fri, Sep 13, 2019 31.93 31.93 31.78 31.79
477 NASDAQ VSMV Thu, Sep 12, 2019 32.03 32.03 31.86 31.99
476 NASDAQ VSMV Wed, Sep 11, 2019 31.67 31.78 31.67 31.78
475 NASDAQ VSMV Tue, Sep 10, 2019 31.64 31.64 31.56 31.56
474 NASDAQ VSMV Mon, Sep 9, 2019 31.75 31.79 31.71 31.71
473 NASDAQ VSMV Fri, Sep 6, 2019 31.83 31.85 31.79 31.79
472 NASDAQ VSMV Thu, Sep 5, 2019 31.71 31.86 31.71 31.73
471 NASDAQ VSMV Wed, Sep 4, 2019 31.42 31.51 31.42 31.51
470 NASDAQ VSMV Tue, Sep 3, 2019 31.23 31.27 31.17 31.27
469 NASDAQ VSMV Fri, Aug 30, 2019 31.37 31.37 31.22 31.32
468 NASDAQ VSMV Thu, Aug 29, 2019 31.20 31.28 31.10 31.28
467 NASDAQ VSMV Wed, Aug 28, 2019 30.90 30.99 30.90 30.99
466 NASDAQ VSMV Tue, Aug 27, 2019 31.11 31.12 30.80 30.86
465 NASDAQ VSMV Mon, Aug 26, 2019 30.87 30.93 30.75 30.88
464 NASDAQ VSMV Fri, Aug 23, 2019 31.16 31.25 30.68 30.68
463 NASDAQ VSMV Thu, Aug 22, 2019 31.27 31.33 31.26 31.33
462 NASDAQ VSMV Wed, Aug 21, 2019 31.30 31.30 31.25 31.25
461 NASDAQ VSMV Tue, Aug 20, 2019 31.19 31.28 31.12 31.12
460 NASDAQ VSMV Mon, Aug 19, 2019 31.18 31.36 31.18 31.35
459 NASDAQ VSMV Fri, Aug 16, 2019 30.83 31.00 30.83 31.00
458 NASDAQ VSMV Thu, Aug 15, 2019 30.58 30.63 30.51 30.63
457 NASDAQ VSMV Wed, Aug 14, 2019 30.95 30.95 30.50 30.50
456 NASDAQ VSMV Tue, Aug 13, 2019 30.81 31.28 30.81 31.26
455 NASDAQ VSMV Mon, Aug 12, 2019 30.96 30.96 30.92 30.92
454 NASDAQ VSMV Fri, Aug 9, 2019 31.04 31.18 30.96 31.14
453 NASDAQ VSMV Thu, Aug 8, 2019 31.02 31.23 31.02 31.19
452 NASDAQ VSMV Wed, Aug 7, 2019 30.55 30.80 30.55 30.80
451 NASDAQ VSMV Tue, Aug 6, 2019 30.43 30.61 30.43 30.61
450 NASDAQ VSMV Mon, Aug 5, 2019 30.82 30.82 30.06 30.18
449 NASDAQ VSMV Fri, Aug 2, 2019 30.98 30.99 30.89 30.99
448 NASDAQ VSMV Thu, Aug 1, 2019 31.42 31.65 31.20 31.26
447 NASDAQ VSMV Wed, Jul 31, 2019 31.72 31.76 31.29 31.44
446 NASDAQ VSMV Tue, Jul 30, 2019 31.66 31.66 31.54 31.58
445 NASDAQ VSMV Mon, Jul 29, 2019 31.79 31.79 31.75 31.75
444 NASDAQ VSMV Fri, Jul 26, 2019 31.66 31.72 31.64 31.72
443 NASDAQ VSMV Thu, Jul 25, 2019 31.58 31.59 31.43 31.52
442 NASDAQ VSMV Wed, Jul 24, 2019 31.46 31.54 31.44 31.54
441 NASDAQ VSMV Tue, Jul 23, 2019 31.39 31.48 31.39 31.48
440 NASDAQ VSMV Mon, Jul 22, 2019 31.35 31.42 31.35 31.37
439 NASDAQ VSMV Fri, Jul 19, 2019 31.61 31.61 31.36 31.36
438 NASDAQ VSMV Thu, Jul 18, 2019 31.37 31.48 31.35 31.38
437 NASDAQ VSMV Wed, Jul 17, 2019 31.62 31.66 31.52 31.52
436 NASDAQ VSMV Tue, Jul 16, 2019 31.72 31.77 31.67 31.73
435 NASDAQ VSMV Mon, Jul 15, 2019 31.84 31.84 31.75 31.80
434 NASDAQ VSMV Fri, Jul 12, 2019 31.63 31.71 31.63 31.71
433 NASDAQ VSMV Thu, Jul 11, 2019 31.48 31.50 31.46 31.50
432 NASDAQ VSMV Wed, Jul 10, 2019 31.58 31.58 31.52 31.56
431 NASDAQ VSMV Tue, Jul 9, 2019 31.36 31.36 31.32 31.35
430 NASDAQ VSMV Mon, Jul 8, 2019 31.36 31.39 31.36 31.37
429 NASDAQ VSMV Fri, Jul 5, 2019 31.33 31.48 31.33 31.46
428 NASDAQ VSMV Wed, Jul 3, 2019 31.41 31.45 31.40 31.45
427 NASDAQ VSMV Tue, Jul 2, 2019 31.13 31.14 31.07 31.07
426 NASDAQ VSMV Mon, Jul 1, 2019 31.05 31.05 30.92 30.92
425 NASDAQ VSMV Fri, Jun 28, 2019 30.88 30.94 30.85 30.94
424 NASDAQ VSMV Thu, Jun 27, 2019 30.79 30.83 30.76 30.83
423 NASDAQ VSMV Wed, Jun 26, 2019 30.87 30.91 30.83 30.83
422 NASDAQ VSMV Tue, Jun 25, 2019 31.13 31.13 31.04 31.04
421 NASDAQ VSMV Mon, Jun 24, 2019 31.22 31.22 31.15 31.21
420 NASDAQ VSMV Fri, Jun 21, 2019 31.11 31.27 31.11 31.15
419 NASDAQ VSMV Thu, Jun 20, 2019 31.20 31.22 31.12 31.22
418 NASDAQ VSMV Wed, Jun 19, 2019 30.98 31.09 30.90 31.08
417 NASDAQ VSMV Tue, Jun 18, 2019 31.07 31.07 30.92 30.92
416 NASDAQ VSMV Mon, Jun 17, 2019 30.81 30.85 30.76 30.85
415 NASDAQ VSMV Fri, Jun 14, 2019 31.07 31.07 30.77 30.86
414 NASDAQ VSMV Thu, Jun 13, 2019 30.84 30.84 30.69 30.76
413 NASDAQ VSMV Wed, Jun 12, 2019 30.76 30.79 30.71 30.73
412 NASDAQ VSMV Tue, Jun 11, 2019 30.82 30.82 30.67 30.67
411 NASDAQ VSMV Mon, Jun 10, 2019 30.80 30.87 30.74 30.74
410 NASDAQ VSMV Fri, Jun 7, 2019 30.73 30.75 30.65 30.65
409 NASDAQ VSMV Thu, Jun 6, 2019 30.25 30.32 30.23 30.32
408 NASDAQ VSMV Wed, Jun 5, 2019 30.02 30.15 30.02 30.15
407 NASDAQ VSMV Tue, Jun 4, 2019 29.65 29.87 29.65 29.86
406 NASDAQ VSMV Mon, Jun 3, 2019 29.43 29.56 29.39 29.39
405 NASDAQ VSMV Fri, May 31, 2019 29.29 29.38 29.27 29.28
404 NASDAQ VSMV Thu, May 30, 2019 29.55 29.55 29.49 29.52
403 NASDAQ VSMV Wed, May 29, 2019 29.49 29.49 29.29 29.46
402 NASDAQ VSMV Tue, May 28, 2019 30.06 30.09 29.74 29.74
401 NASDAQ VSMV Fri, May 24, 2019 30.01 30.01 29.88 29.96
400 NASDAQ VSMV Thu, May 23, 2019 29.88 29.90 29.79 29.80
399 NASDAQ VSMV Wed, May 22, 2019 30.10 30.18 30.10 30.18
398 NASDAQ VSMV Tue, May 21, 2019 30.09 30.15 30.09 30.13
397 NASDAQ VSMV Mon, May 20, 2019 30.02 30.03 29.94 29.94
396 NASDAQ VSMV Fri, May 17, 2019 29.97 30.19 29.97 30.06
395 NASDAQ VSMV Thu, May 16, 2019 30.15 30.21 30.11 30.13
394 NASDAQ VSMV Wed, May 15, 2019 29.52 29.86 29.52 29.83
393 NASDAQ VSMV Tue, May 14, 2019 29.79 29.82 29.75 29.75
392 NASDAQ VSMV Mon, May 13, 2019 29.54 29.60 29.46 29.55
391 NASDAQ VSMV Fri, May 10, 2019 29.81 30.09 29.81 30.02
390 NASDAQ VSMV Thu, May 9, 2019 29.65 29.89 29.57 29.81
389 NASDAQ VSMV Wed, May 8, 2019 30.02 30.04 29.90 29.90
388 NASDAQ VSMV Tue, May 7, 2019 30.06 30.06 29.84 29.86
387 NASDAQ VSMV Mon, May 6, 2019 30.20 30.36 30.20 30.35
386 NASDAQ VSMV Fri, May 3, 2019 30.34 30.34 30.31 30.31
385 NASDAQ VSMV Thu, May 2, 2019 29.92 30.11 29.91 30.11
384 NASDAQ VSMV Wed, May 1, 2019 30.35 30.42 30.12 30.12
383 NASDAQ VSMV Tue, Apr 30, 2019 30.06 30.30 30.06 30.30
382 NASDAQ VSMV Mon, Apr 29, 2019 30.13 30.17 30.12 30.12
381 NASDAQ VSMV Fri, Apr 26, 2019 30.00 30.09 30.00 30.09
380 NASDAQ VSMV Thu, Apr 25, 2019 30.02 30.13 30.02 30.07
379 NASDAQ VSMV Wed, Apr 24, 2019 30.13 30.13 30.09 30.10
378 NASDAQ VSMV Tue, Apr 23, 2019 29.76 30.06 29.76 30.03
377 NASDAQ VSMV Mon, Apr 22, 2019 29.80 29.80 29.73 29.73
376 NASDAQ VSMV Thu, Apr 18, 2019 29.67 29.80 29.67 29.76
375 NASDAQ VSMV Wed, Apr 17, 2019 29.65 29.65 29.55 29.65
374 NASDAQ VSMV Tue, Apr 16, 2019 29.66 29.66 29.64 29.66
373 NASDAQ VSMV Mon, Apr 15, 2019 0.00 0.00 0.00 29.70
372 NASDAQ VSMV Fri, Apr 12, 2019 29.85 29.85 29.67 29.70
371 NASDAQ VSMV Thu, Apr 11, 2019 29.70 29.73 29.58 29.58
370 NASDAQ VSMV Wed, Apr 10, 2019 29.55 29.70 29.55 29.67
369 NASDAQ VSMV Tue, Apr 9, 2019 29.59 29.66 29.56 29.61
368 NASDAQ VSMV Mon, Apr 8, 2019 29.69 29.72 29.66 29.68
367 NASDAQ VSMV Fri, Apr 5, 2019 29.56 29.69 29.56 29.69
366 NASDAQ VSMV Thu, Apr 4, 2019 29.53 29.53 29.46 29.52
365 NASDAQ VSMV Wed, Apr 3, 2019 29.48 29.54 29.47 29.51
364 NASDAQ VSMV Tue, Apr 2, 2019 29.64 29.64 29.42 29.49
363 NASDAQ VSMV Mon, Apr 1, 2019 29.63 29.63 29.55 29.55
362 NASDAQ VSMV Fri, Mar 29, 2019 29.32 29.38 29.32 29.38
361 NASDAQ VSMV Thu, Mar 28, 2019 29.24 29.26 29.14 29.25
360 NASDAQ VSMV Wed, Mar 27, 2019 29.18 29.19 29.01 29.14
359 NASDAQ VSMV Tue, Mar 26, 2019 29.26 29.31 29.09 29.11
358 NASDAQ VSMV Mon, Mar 25, 2019 28.99 29.00 28.98 29.00
357 NASDAQ VSMV Fri, Mar 22, 2019 29.32 29.32 29.16 29.16
356 NASDAQ VSMV Thu, Mar 21, 2019 28.99 29.40 28.99 29.40
355 NASDAQ VSMV Wed, Mar 20, 2019 29.00 29.17 28.99 29.17
354 NASDAQ VSMV Tue, Mar 19, 2019 29.26 29.34 29.19 29.19
353 NASDAQ VSMV Mon, Mar 18, 2019 29.11 29.14 29.07 29.12
352 NASDAQ VSMV Fri, Mar 15, 2019 29.06 29.06 28.97 29.03
351 NASDAQ VSMV Thu, Mar 14, 2019 28.98 29.01 28.92 28.97
350 NASDAQ VSMV Wed, Mar 13, 2019 28.92 29.05 28.90 28.97
349 NASDAQ VSMV Tue, Mar 12, 2019 28.71 28.82 28.71 28.77
348 NASDAQ VSMV Mon, Mar 11, 2019 28.36 28.70 28.36 28.70
347 NASDAQ VSMV Fri, Mar 8, 2019 28.26 28.33 28.20 28.33
346 NASDAQ VSMV Thu, Mar 7, 2019 28.47 28.47 28.42 28.42
345 NASDAQ VSMV Wed, Mar 6, 2019 28.75 28.77 28.72 28.73
344 NASDAQ VSMV Tue, Mar 5, 2019 28.98 28.98 28.86 28.94
343 NASDAQ VSMV Mon, Mar 4, 2019 29.10 29.10 28.76 28.88
342 NASDAQ VSMV Fri, Mar 1, 2019 29.00 29.08 28.94 29.08
341 NASDAQ VSMV Thu, Feb 28, 2019 29.09 29.09 29.01 29.01
340 NASDAQ VSMV Wed, Feb 27, 2019 29.06 29.06 28.97 29.02
339 NASDAQ VSMV Tue, Feb 26, 2019 29.19 29.19 29.11 29.12
338 NASDAQ VSMV Mon, Feb 25, 2019 29.23 29.23 29.13 29.13
337 NASDAQ VSMV Fri, Feb 22, 2019 29.16 29.19 29.14 29.15
336 NASDAQ VSMV Thu, Feb 21, 2019 29.01 29.11 28.96 29.06
335 NASDAQ VSMV Wed, Feb 20, 2019 29.03 29.09 29.01 29.09
334 NASDAQ VSMV Tue, Feb 19, 2019 29.07 29.20 29.07 29.18
333 NASDAQ VSMV Fri, Feb 15, 2019 29.02 29.05 28.99 29.04
332 NASDAQ VSMV Thu, Feb 14, 2019 28.70 28.86 28.56 28.83
331 NASDAQ VSMV Wed, Feb 13, 2019 28.75 28.80 28.72 28.80
330 NASDAQ VSMV Tue, Feb 12, 2019 28.56 28.74 28.56 28.73
329 NASDAQ VSMV Mon, Feb 11, 2019 28.47 28.47 28.37 28.46
328 NASDAQ VSMV Fri, Feb 8, 2019 28.43 28.44 28.27 28.40
327 NASDAQ VSMV Thu, Feb 7, 2019 28.41 28.49 28.30 28.49
326 NASDAQ VSMV Wed, Feb 6, 2019 28.56 28.60 28.55 28.56
325 NASDAQ VSMV Tue, Feb 5, 2019 28.61 28.64 28.53 28.61
324 NASDAQ VSMV Mon, Feb 4, 2019 28.28 28.48 28.27 28.48
323 NASDAQ VSMV Fri, Feb 1, 2019 28.46 28.46 28.24 28.26
322 NASDAQ VSMV Thu, Jan 31, 2019 28.16 28.39 28.16 28.39
321 NASDAQ VSMV Wed, Jan 30, 2019 28.04 28.15 27.93 28.15
320 NASDAQ VSMV Tue, Jan 29, 2019 27.77 27.84 27.77 27.80
319 NASDAQ VSMV Mon, Jan 28, 2019 27.68 27.81 27.68 27.81
318 NASDAQ VSMV Fri, Jan 25, 2019 28.00 28.00 27.88 27.88
317 NASDAQ VSMV Thu, Jan 24, 2019 27.81 27.81 27.81 27.81
316 NASDAQ VSMV Wed, Jan 23, 2019 27.90 27.98 27.74 27.83
315 NASDAQ VSMV Tue, Jan 22, 2019 27.90 27.90 27.59 27.59
314 NASDAQ VSMV Fri, Jan 18, 2019 27.79 27.91 27.79 27.91
313 NASDAQ VSMV Thu, Jan 17, 2019 27.51 27.60 27.51 27.60
312 NASDAQ VSMV Wed, Jan 16, 2019 27.44 27.52 27.40 27.48
311 NASDAQ VSMV Tue, Jan 15, 2019 27.32 27.43 27.32 27.41
310 NASDAQ VSMV Mon, Jan 14, 2019 27.26 27.27 27.18 27.18
309 NASDAQ VSMV Fri, Jan 11, 2019 27.21 27.30 27.18 27.26
308 NASDAQ VSMV Thu, Jan 10, 2019 26.98 27.21 26.98 27.21
307 NASDAQ VSMV Wed, Jan 9, 2019 27.25 27.29 27.16 27.20
306 NASDAQ VSMV Tue, Jan 8, 2019 26.98 27.06 26.98 27.06
305 NASDAQ VSMV Mon, Jan 7, 2019 26.74 26.95 26.65 26.88
304 NASDAQ VSMV Fri, Jan 4, 2019 26.50 26.75 26.46 26.64
303 NASDAQ VSMV Thu, Jan 3, 2019 26.28 26.28 26.10 26.18
302 NASDAQ VSMV Wed, Jan 2, 2019 26.46 26.55 26.45 26.50
301 NASDAQ VSMV Mon, Dec 31, 2018 27.00 27.00 26.57 26.65
300 NASDAQ VSMV Fri, Dec 28, 2018 26.64 26.79 26.43 26.69
299 NASDAQ VSMV Thu, Dec 27, 2018 25.88 26.39 25.79 26.31
298 NASDAQ VSMV Wed, Dec 26, 2018 25.26 26.14 25.25 26.10
297 NASDAQ VSMV Mon, Dec 24, 2018 25.98 25.98 25.31 25.31
296 NASDAQ VSMV Fri, Dec 21, 2018 26.39 26.71 26.19 26.23
295 NASDAQ VSMV Thu, Dec 20, 2018 26.58 26.58 26.05 26.24
294 NASDAQ VSMV Wed, Dec 19, 2018 27.11 27.26 26.53 26.75
293 NASDAQ VSMV Tue, Dec 18, 2018 27.31 27.45 27.08 27.19
292 NASDAQ VSMV Mon, Dec 17, 2018 27.65 27.69 27.07 27.11
291 NASDAQ VSMV Fri, Dec 14, 2018 28.08 28.08 27.72 27.76
290 NASDAQ VSMV Thu, Dec 13, 2018 28.41 28.41 28.23 28.30
289 NASDAQ VSMV Wed, Dec 12, 2018 28.46 28.50 28.29 28.30
288 NASDAQ VSMV Tue, Dec 11, 2018 28.47 28.47 28.06 28.23
287 NASDAQ VSMV Mon, Dec 10, 2018 27.90 28.18 27.65 28.08
286 NASDAQ VSMV Fri, Dec 7, 2018 28.59 28.59 28.15 28.29
285 NASDAQ VSMV Thu, Dec 6, 2018 28.20 28.57 28.14 28.54
284 NASDAQ VSMV Tue, Dec 4, 2018 29.43 29.43 28.66 28.66
283 NASDAQ VSMV Mon, Dec 3, 2018 29.75 29.75 29.08 29.23
282 NASDAQ VSMV Fri, Nov 30, 2018 29.06 29.18 29.00 29.18
281 NASDAQ VSMV Thu, Nov 29, 2018 28.98 29.14 28.97 29.01
280 NASDAQ VSMV Wed, Nov 28, 2018 28.68 28.93 28.68 28.92
279 NASDAQ VSMV Tue, Nov 27, 2018 28.34 28.51 28.29 28.47
278 NASDAQ VSMV Mon, Nov 26, 2018 28.37 28.37 28.19 28.33
277 NASDAQ VSMV Fri, Nov 23, 2018 28.08 28.18 28.07 28.08
276 NASDAQ VSMV Wed, Nov 21, 2018 28.29 28.29 28.17 28.20
275 NASDAQ VSMV Tue, Nov 20, 2018 28.48 28.48 28.08 28.15
274 NASDAQ VSMV Mon, Nov 19, 2018 29.04 29.04 28.57 28.76
273 NASDAQ VSMV Fri, Nov 16, 2018 28.95 29.04 28.75 29.00
272 NASDAQ VSMV Thu, Nov 15, 2018 28.63 28.94 28.53 28.74
271 NASDAQ VSMV Wed, Nov 14, 2018 29.17 29.17 28.69 28.83
270 NASDAQ VSMV Tue, Nov 13, 2018 29.33 29.36 29.10 29.16
269 NASDAQ VSMV Mon, Nov 12, 2018 29.53 29.53 29.32 29.32
268 NASDAQ VSMV Fri, Nov 9, 2018 29.62 29.64 29.52 29.56
267 NASDAQ VSMV Thu, Nov 8, 2018 29.69 29.72 29.59 29.59
266 NASDAQ VSMV Wed, Nov 7, 2018 29.37 29.67 29.37 29.64
265 NASDAQ VSMV Tue, Nov 6, 2018 29.05 29.05 29.00 29.00
264 NASDAQ VSMV Mon, Nov 5, 2018 28.85 28.94 28.85 28.91
263 NASDAQ VSMV Fri, Nov 2, 2018 28.91 28.91 28.66 28.66
262 NASDAQ VSMV Thu, Nov 1, 2018 28.80 28.91 28.80 28.90
261 NASDAQ VSMV Wed, Oct 31, 2018 28.87 28.95 28.82 28.95
260 NASDAQ VSMV Tue, Oct 30, 2018 28.35 28.68 28.35 28.68
259 NASDAQ VSMV Mon, Oct 29, 2018 28.56 28.58 28.01 28.01
258 NASDAQ VSMV Fri, Oct 26, 2018 28.09 28.38 28.04 28.38
257 NASDAQ VSMV Thu, Oct 25, 2018 28.54 28.76 28.54 28.74
256 NASDAQ VSMV Wed, Oct 24, 2018 28.85 28.85 28.60 28.60
255 NASDAQ VSMV Tue, Oct 23, 2018 28.80 29.02 28.59 29.02
254 NASDAQ VSMV Mon, Oct 22, 2018 29.13 29.20 29.13 29.16
253 NASDAQ VSMV Fri, Oct 19, 2018 29.30 29.30 29.19 29.19
252 NASDAQ VSMV Thu, Oct 18, 2018 29.26 29.26 29.04 29.08
251 NASDAQ VSMV Wed, Oct 17, 2018 29.46 29.47 29.33 29.41
250 NASDAQ VSMV Tue, Oct 16, 2018 29.15 29.44 29.15 29.44
249 NASDAQ VSMV Mon, Oct 15, 2018 28.88 29.08 28.88 29.01
248 NASDAQ VSMV Fri, Oct 12, 2018 28.96 28.96 28.68 28.68
247 NASDAQ VSMV Thu, Oct 11, 2018 29.12 29.12 28.66 28.84
246 NASDAQ VSMV Wed, Oct 10, 2018 30.13 30.13 29.72 29.73
245 NASDAQ VSMV Tue, Oct 9, 2018 30.20 30.20 30.20 30.20
244 NASDAQ VSMV Mon, Oct 8, 2018 29.99 30.13 29.88 30.13
243 NASDAQ VSMV Fri, Oct 5, 2018 30.01 30.02 30.01 30.02
242 NASDAQ VSMV Thu, Oct 4, 2018 30.02 30.08 29.93 30.05
241 NASDAQ VSMV Wed, Oct 3, 2018 30.40 30.41 30.39 30.39
240 NASDAQ VSMV Tue, Oct 2, 2018 30.28 30.29 30.20 30.20
239 NASDAQ VSMV Mon, Oct 1, 2018 30.27 30.31 30.26 30.26
238 NASDAQ VSMV Fri, Sep 28, 2018 30.22 30.22 30.22 30.22
237 NASDAQ VSMV Thu, Sep 27, 2018 30.24 30.24 30.24 30.24
236 NASDAQ VSMV Wed, Sep 26, 2018 30.21 30.21 30.21 30.21
235 NASDAQ VSMV Tue, Sep 25, 2018 30.15 30.15 30.15 30.15
234 NASDAQ VSMV Mon, Sep 24, 2018 30.25 30.25 30.12 30.12
233 NASDAQ VSMV Fri, Sep 21, 2018 30.30 30.31 30.26 30.29
232 NASDAQ VSMV Thu, Sep 20, 2018 0.00 0.00 0.00 29.97
231 NASDAQ VSMV Wed, Sep 19, 2018 29.97 29.97 29.97 29.97
230 NASDAQ VSMV Tue, Sep 18, 2018 30.11 30.18 30.11 30.18
229 NASDAQ VSMV Mon, Sep 17, 2018 30.11 30.32 30.03 30.04
228 NASDAQ VSMV Fri, Sep 14, 2018 30.11 30.11 30.11 30.11
227 NASDAQ VSMV Thu, Sep 13, 2018 30.08 30.15 30.08 30.15
226 NASDAQ VSMV Wed, Sep 12, 2018 29.95 30.02 29.92 29.94
225 NASDAQ VSMV Tue, Sep 11, 2018 29.88 30.04 29.88 30.02
224 NASDAQ VSMV Mon, Sep 10, 2018 29.99 29.99 29.90 29.94
223 NASDAQ VSMV Fri, Sep 7, 2018 29.98 29.98 29.98 29.98
222 NASDAQ VSMV Thu, Sep 6, 2018 30.08 30.17 30.08 30.16
221 NASDAQ VSMV Wed, Sep 5, 2018 30.11 30.12 30.09 30.09
220 NASDAQ VSMV Tue, Sep 4, 2018 30.07 30.24 29.99 30.11
219 NASDAQ VSMV Fri, Aug 31, 2018 29.90 29.98 29.89 29.98
218 NASDAQ VSMV Thu, Aug 30, 2018 29.92 29.99 29.89 29.96
217 NASDAQ VSMV Tue, Aug 28, 2018 29.93 29.93 29.93 29.93
216 NASDAQ VSMV Mon, Aug 27, 2018 30.21 30.21 29.91 29.94
215 NASDAQ VSMV Fri, Aug 24, 2018 29.76 29.78 29.76 29.78
214 NASDAQ VSMV Thu, Aug 23, 2018 29.79 29.79 29.72 29.73
213 NASDAQ VSMV Wed, Aug 22, 2018 29.74 29.75 29.71 29.71
212 NASDAQ VSMV Tue, Aug 21, 2018 29.77 29.85 29.71 29.84
211 NASDAQ VSMV Mon, Aug 20, 2018 29.80 29.83 29.80 29.83
210 NASDAQ VSMV Fri, Aug 17, 2018 29.61 29.81 29.61 29.80
209 NASDAQ VSMV Thu, Aug 16, 2018 29.66 29.66 29.66 29.66
208 NASDAQ VSMV Wed, Aug 15, 2018 29.13 29.15 29.09 29.15
207 NASDAQ VSMV Tue, Aug 14, 2018 29.31 29.31 29.30 29.30
206 NASDAQ VSMV Mon, Aug 13, 2018 29.26 29.26 29.08 29.08
205 NASDAQ VSMV Fri, Aug 10, 2018 29.19 29.22 29.15 29.18
204 NASDAQ VSMV Thu, Aug 9, 2018 29.28 29.28 29.28 29.28
203 NASDAQ VSMV Wed, Aug 8, 2018 0.00 0.00 0.00 29.22
202 NASDAQ VSMV Tue, Aug 7, 2018 29.22 29.22 29.22 29.22
201 NASDAQ VSMV Mon, Aug 6, 2018 29.20 29.21 29.20 29.21
200 NASDAQ VSMV Fri, Aug 3, 2018 29.04 29.10 29.04 29.10
199 NASDAQ VSMV Thu, Aug 2, 2018 28.91 28.91 28.91 28.91
198 NASDAQ VSMV Wed, Aug 1, 2018 28.82 28.82 28.72 28.73
197 NASDAQ VSMV Tue, Jul 31, 2018 0.00 0.00 0.00 28.56
196 NASDAQ VSMV Mon, Jul 30, 2018 28.88 28.88 28.54 28.56
195 NASDAQ VSMV Fri, Jul 27, 2018 28.80 28.80 28.56 28.56
194 NASDAQ VSMV Thu, Jul 26, 2018 28.71 28.76 28.71 28.76
193 NASDAQ VSMV Wed, Jul 25, 2018 28.56 28.56 28.56 28.56
192 NASDAQ VSMV Tue, Jul 24, 2018 28.23 28.23 28.23 28.23
191 NASDAQ VSMV Mon, Jul 23, 2018 28.27 28.27 28.27 28.27
190 NASDAQ VSMV Fri, Jul 20, 2018 28.29 28.29 28.29 28.29
189 NASDAQ VSMV Thu, Jul 19, 2018 28.29 28.33 28.29 28.30
188 NASDAQ VSMV Wed, Jul 18, 2018 28.33 28.34 28.31 28.34
187 NASDAQ VSMV Tue, Jul 17, 2018 28.28 28.37 28.28 28.37
186 NASDAQ VSMV Mon, Jul 16, 2018 28.23 28.23 28.23 28.23
185 NASDAQ VSMV Fri, Jul 13, 2018 28.34 28.34 28.34 28.34
184 NASDAQ VSMV Thu, Jul 12, 2018 28.30 28.32 28.30 28.32
183 NASDAQ VSMV Wed, Jul 11, 2018 28.17 28.42 28.17 28.20
182 NASDAQ VSMV Tue, Jul 10, 2018 28.28 28.30 28.28 28.30
181 NASDAQ VSMV Mon, Jul 9, 2018 28.15 28.18 28.13 28.18
180 NASDAQ VSMV Fri, Jul 6, 2018 27.95 28.03 27.95 28.03
179 NASDAQ VSMV Thu, Jul 5, 2018 27.74 27.85 27.74 27.85
178 NASDAQ VSMV Mon, Jul 2, 2018 27.43 27.62 27.42 27.58
177 NASDAQ VSMV Fri, Jun 29, 2018 27.71 27.82 27.71 27.82
176 NASDAQ VSMV Thu, Jun 28, 2018 27.46 27.64 27.46 27.61
175 NASDAQ VSMV Wed, Jun 27, 2018 0.00 0.00 0.00 27.74
174 NASDAQ VSMV Tue, Jun 26, 2018 27.76 27.76 27.74 27.74
173 NASDAQ VSMV Mon, Jun 25, 2018 28.00 28.00 27.79 27.79
172 NASDAQ VSMV Fri, Jun 22, 2018 27.95 27.95 27.95 27.95
171 NASDAQ VSMV Thu, Jun 21, 2018 27.93 27.93 27.93 27.93
170 NASDAQ VSMV Wed, Jun 20, 2018 27.90 27.90 27.90 27.90
169 NASDAQ VSMV Tue, Jun 19, 2018 0.00 0.00 0.00 28.00
168 NASDAQ VSMV Mon, Jun 18, 2018 0.00 0.00 0.00 28.00
167 NASDAQ VSMV Fri, Jun 15, 2018 28.00 28.00 28.00 28.00
166 NASDAQ VSMV Thu, Jun 14, 2018 28.26 28.26 28.06 28.07
165 NASDAQ VSMV Wed, Jun 13, 2018 28.27 28.27 28.18 28.18
164 NASDAQ VSMV Tue, Jun 12, 2018 28.31 28.31 28.29 28.29
163 NASDAQ VSMV Fri, Jun 8, 2018 28.19 28.19 28.19 28.19
162 NASDAQ VSMV Thu, Jun 7, 2018 28.17 28.20 28.17 28.20
161 NASDAQ VSMV Wed, Jun 6, 2018 27.96 27.96 27.94 27.94
160 NASDAQ VSMV Tue, Jun 5, 2018 27.89 27.89 27.89 27.89
159 NASDAQ VSMV Mon, Jun 4, 2018 27.59 27.89 27.59 27.89
158 NASDAQ VSMV Fri, Jun 1, 2018 27.68 27.69 27.66 27.69
157 NASDAQ VSMV Thu, May 31, 2018 27.58 27.58 27.58 27.58
156 NASDAQ VSMV Wed, May 30, 2018 27.65 27.65 27.65 27.65
155 NASDAQ VSMV Tue, May 29, 2018 27.56 27.56 27.56 27.56
154 NASDAQ VSMV Fri, May 25, 2018 27.70 27.70 27.62 27.62
153 NASDAQ VSMV Thu, May 24, 2018 27.67 27.67 27.56 27.66
152 NASDAQ VSMV Wed, May 23, 2018 27.55 27.55 27.55 27.55
151 NASDAQ VSMV Tue, May 22, 2018 27.75 27.75 27.75 27.75
150 NASDAQ VSMV Mon, May 21, 2018 27.72 27.73 27.71 27.73
149 NASDAQ VSMV Fri, May 18, 2018 27.56 27.59 27.55 27.59
148 NASDAQ VSMV Wed, May 16, 2018 27.61 27.61 27.61 27.61
147 NASDAQ VSMV Tue, May 15, 2018 27.51 27.51 27.51 27.51
146 NASDAQ VSMV Mon, May 14, 2018 27.67 27.67 27.67 27.67
145 NASDAQ VSMV Fri, May 11, 2018 0.00 0.00 0.00 27.58
144 NASDAQ VSMV Thu, May 10, 2018 27.58 27.58 27.58 27.58
143 NASDAQ VSMV Wed, May 9, 2018 27.35 27.37 27.35 27.37
142 NASDAQ VSMV Tue, May 8, 2018 27.22 27.26 27.18 27.18
141 NASDAQ VSMV Fri, May 4, 2018 27.14 27.24 27.14 27.24
140 NASDAQ VSMV Thu, May 3, 2018 26.69 27.01 26.69 27.01
139 NASDAQ VSMV Tue, May 1, 2018 27.20 27.20 27.14 27.15
138 NASDAQ VSMV Mon, Apr 30, 2018 27.62 27.62 27.33 27.33
137 NASDAQ VSMV Fri, Apr 27, 2018 27.51 27.53 27.51 27.53
136 NASDAQ VSMV Thu, Apr 26, 2018 27.34 27.55 27.34 27.55
135 NASDAQ VSMV Wed, Apr 25, 2018 27.32 27.41 27.32 27.41
134 NASDAQ VSMV Tue, Apr 24, 2018 27.18 27.18 27.18 27.18
133 NASDAQ VSMV Mon, Apr 23, 2018 27.46 27.55 27.46 27.48
132 NASDAQ VSMV Fri, Apr 20, 2018 27.43 27.43 27.43 27.43
131 NASDAQ VSMV Thu, Apr 19, 2018 27.74 27.74 27.74 27.74
130 NASDAQ VSMV Wed, Apr 18, 2018 28.02 28.02 28.00 28.00
129 NASDAQ VSMV Tue, Apr 17, 2018 0.00 0.00 0.00 27.63
128 NASDAQ VSMV Fri, Apr 13, 2018 27.76 27.76 27.54 27.63
127 NASDAQ VSMV Thu, Apr 12, 2018 27.76 27.76 27.70 27.70
126 NASDAQ VSMV Fri, Apr 6, 2018 27.55 27.57 27.20 27.26
125 NASDAQ VSMV Thu, Apr 5, 2018 0.00 0.00 0.00 26.85
124 NASDAQ VSMV Tue, Apr 3, 2018 0.00 0.00 0.00 26.85
123 NASDAQ VSMV Mon, Apr 2, 2018 26.85 26.85 26.85 26.85
122 NASDAQ VSMV Thu, Mar 29, 2018 27.39 27.39 27.39 27.39
121 NASDAQ VSMV Tue, Mar 27, 2018 0.00 0.00 0.00 27.19
120 NASDAQ VSMV Mon, Mar 26, 2018 27.06 27.19 27.06 27.19
119 NASDAQ VSMV Fri, Mar 23, 2018 27.13 27.13 26.90 26.90
118 NASDAQ VSMV Thu, Mar 22, 2018 27.37 27.48 27.27 27.34
117 NASDAQ VSMV Tue, Mar 20, 2018 27.76 27.76 27.76 27.76
116 NASDAQ VSMV Mon, Mar 19, 2018 0.00 0.00 0.00 27.97
115 NASDAQ VSMV Fri, Mar 16, 2018 27.96 27.97 27.96 27.97
114 NASDAQ VSMV Wed, Mar 14, 2018 27.86 27.88 27.86 27.88
113 NASDAQ VSMV Tue, Mar 13, 2018 0.00 0.00 0.00 28.04
112 NASDAQ VSMV Mon, Mar 12, 2018 0.00 0.00 0.00 28.04
111 NASDAQ VSMV Fri, Mar 9, 2018 27.94 28.04 27.93 28.04
110 NASDAQ VSMV Mon, Mar 5, 2018 27.52 27.77 27.52 27.77
109 NASDAQ VSMV Fri, Mar 2, 2018 0.00 0.00 0.00 27.77
108 NASDAQ VSMV Thu, Mar 1, 2018 27.77 27.77 27.77 27.77
107 NASDAQ VSMV Wed, Feb 21, 2018 0.00 0.00 0.00 27.77
106 NASDAQ VSMV Tue, Feb 20, 2018 27.85 27.87 27.77 27.77
105 NASDAQ VSMV Fri, Feb 16, 2018 28.20 28.20 28.19 28.19
104 NASDAQ VSMV Thu, Feb 15, 2018 28.01 28.01 28.01 28.01
103 NASDAQ VSMV Wed, Feb 14, 2018 27.50 27.69 27.50 27.69
102 NASDAQ VSMV Tue, Feb 13, 2018 27.46 27.55 27.46 27.55
101 NASDAQ VSMV Mon, Feb 12, 2018 27.28 27.28 27.28 27.28
100 NASDAQ VSMV Thu, Feb 8, 2018 27.18 27.23 27.18 27.23
99 NASDAQ VSMV Wed, Feb 7, 2018 27.78 27.78 27.75 27.75
98 NASDAQ VSMV Tue, Feb 6, 2018 27.30 27.30 27.30 27.30
97 NASDAQ VSMV Mon, Feb 5, 2018 28.03 28.13 27.23 27.23
96 NASDAQ VSMV Fri, Feb 2, 2018 0.00 0.00 0.00 28.77
95 NASDAQ VSMV Wed, Jan 31, 2018 28.77 28.77 28.77 28.77
94 NASDAQ VSMV Tue, Jan 30, 2018 28.86 28.87 28.86 28.86
93 NASDAQ VSMV Mon, Jan 29, 2018 29.20 29.20 29.12 29.15
92 NASDAQ VSMV Fri, Jan 26, 2018 28.97 28.97 28.97 28.97
91 NASDAQ VSMV Thu, Jan 25, 2018 28.82 28.82 28.82 28.82
90 NASDAQ VSMV Wed, Jan 24, 2018 28.86 28.86 28.84 28.84
89 NASDAQ VSMV Mon, Jan 22, 2018 28.76 28.76 28.76 28.76
88 NASDAQ VSMV Fri, Jan 19, 2018 0.00 0.00 0.00 28.10
87 NASDAQ VSMV Thu, Jan 18, 2018 0.00 0.00 0.00 28.10
86 NASDAQ VSMV Wed, Jan 17, 2018 28.10 28.10 28.10 28.10
85 NASDAQ VSMV Tue, Jan 16, 2018 27.95 27.95 27.95 27.95
84 NASDAQ VSMV Fri, Jan 12, 2018 0.00 0.00 0.00 27.81
83 NASDAQ VSMV Tue, Jan 9, 2018 27.81 27.81 27.81 27.81
82 NASDAQ VSMV Mon, Jan 8, 2018 27.82 27.82 27.82 27.82
81 NASDAQ VSMV Thu, Jan 4, 2018 0.00 0.00 0.00 27.58
80 NASDAQ VSMV Fri, Dec 29, 2017 27.58 27.58 27.58 27.58
79 NASDAQ VSMV Thu, Dec 28, 2017 27.55 27.55 27.55 27.55
78 NASDAQ VSMV Fri, Dec 22, 2017 27.50 27.50 27.50 27.50
77 NASDAQ VSMV Thu, Dec 21, 2017 27.67 27.67 27.67 27.67
76 NASDAQ VSMV Wed, Dec 20, 2017 27.63 27.63 27.60 27.61
75 NASDAQ VSMV Mon, Dec 18, 2017 27.74 27.74 27.74 27.74
74 NASDAQ VSMV Thu, Dec 14, 2017 27.41 27.41 27.34 27.34
73 NASDAQ VSMV Wed, Dec 13, 2017 27.48 27.48 27.48 27.48
72 NASDAQ VSMV Mon, Dec 11, 2017 27.31 27.31 27.31 27.31
71 NASDAQ VSMV Fri, Dec 8, 2017 27.20 27.23 27.20 27.23
70 NASDAQ VSMV Thu, Nov 30, 2017 0.00 0.00 0.00 26.36
69 NASDAQ VSMV Fri, Nov 24, 2017 0.00 0.00 0.00 26.36
68 NASDAQ VSMV Mon, Nov 20, 2017 26.36 26.36 26.36 26.36
67 NASDAQ VSMV Wed, Nov 15, 2017 26.27 26.27 26.26 26.27
66 NASDAQ VSMV Tue, Nov 14, 2017 26.35 26.36 26.35 26.36
65 NASDAQ VSMV Mon, Nov 13, 2017 26.36 26.36 26.36 26.36
64 NASDAQ VSMV Thu, Nov 9, 2017 26.36 26.36 26.36 26.36
63 NASDAQ VSMV Wed, Nov 8, 2017 0.00 0.00 0.00 26.29
62 NASDAQ VSMV Tue, Nov 7, 2017 26.29 26.29 26.29 26.29
61 NASDAQ VSMV Fri, Nov 3, 2017 26.31 26.31 26.31 26.31
60 NASDAQ VSMV Thu, Nov 2, 2017 26.19 26.19 26.19 26.19
59 NASDAQ VSMV Wed, Nov 1, 2017 26.19 26.19 26.19 26.19
58 NASDAQ VSMV Fri, Oct 27, 2017 26.18 26.18 26.14 26.14
57 NASDAQ VSMV Thu, Oct 26, 2017 26.00 26.00 26.00 26.00
56 NASDAQ VSMV Wed, Oct 25, 2017 0.00 0.00 0.00 25.97
55 NASDAQ VSMV Mon, Oct 23, 2017 0.00 0.00 0.00 25.97
54 NASDAQ VSMV Mon, Oct 16, 2017 25.97 25.97 25.97 25.97
53 NASDAQ VSMV Tue, Oct 3, 2017 25.70 25.70 25.70 25.70
52 NASDAQ VSMV Mon, Oct 2, 2017 25.56 25.56 25.56 25.56
51 NASDAQ VSMV Wed, Sep 27, 2017 25.33 25.33 25.33 25.33
50 NASDAQ VSMV Fri, Sep 22, 2017 25.35 25.35 25.32 25.32
49 NASDAQ VSMV Thu, Sep 21, 2017 25.38 25.38 25.33 25.33
48 NASDAQ VSMV Wed, Sep 20, 2017 25.38 25.38 25.36 25.36
47 NASDAQ VSMV Tue, Sep 19, 2017 0.00 0.00 0.00 25.07
46 NASDAQ VSMV Fri, Sep 15, 2017 0.00 0.00 0.00 25.07
45 NASDAQ VSMV Thu, Sep 14, 2017 0.00 0.00 0.00 25.07
44 NASDAQ VSMV Tue, Sep 12, 2017 0.00 0.00 0.00 25.07
43 NASDAQ VSMV Mon, Sep 11, 2017 0.00 0.00 0.00 25.07
42 NASDAQ VSMV Fri, Sep 8, 2017 24.92 25.07 24.92 25.07
41 NASDAQ VSMV Thu, Sep 7, 2017 24.98 24.98 24.98 24.98
40 NASDAQ VSMV Wed, Sep 6, 2017 25.23 25.23 25.23 25.23
39 NASDAQ VSMV Tue, Sep 5, 2017 25.15 25.15 25.15 25.15
38 NASDAQ VSMV Thu, Aug 31, 2017 25.40 25.40 25.40 25.40
37 NASDAQ VSMV Wed, Aug 30, 2017 25.33 25.37 25.33 25.37
36 NASDAQ VSMV Mon, Aug 28, 2017 0.00 0.00 0.00 25.38
35 NASDAQ VSMV Thu, Aug 24, 2017 25.36 25.38 25.36 25.38
34 NASDAQ VSMV Wed, Aug 23, 2017 25.41 25.41 25.37 25.37
33 NASDAQ VSMV Mon, Aug 21, 2017 0.00 0.00 0.00 25.40
32 NASDAQ VSMV Thu, Aug 17, 2017 25.54 25.54 25.39 25.40
31 NASDAQ VSMV Wed, Aug 16, 2017 25.59 25.62 25.59 25.60
30 NASDAQ VSMV Tue, Aug 15, 2017 25.55 25.55 25.55 25.55
29 NASDAQ VSMV Fri, Aug 11, 2017 25.48 25.48 25.44 25.45
28 NASDAQ VSMV Thu, Aug 10, 2017 25.48 25.48 25.44 25.44
27 NASDAQ VSMV Wed, Aug 9, 2017 25.46 25.54 25.46 25.52
26 NASDAQ VSMV Tue, Aug 8, 2017 25.51 25.51 25.50 25.50
25 NASDAQ VSMV Mon, Aug 7, 2017 25.42 25.45 25.42 25.45
24 NASDAQ VSMV Fri, Aug 4, 2017 25.50 25.50 25.38 25.38
23 NASDAQ VSMV Thu, Aug 3, 2017 25.50 25.50 25.39 25.39
22 NASDAQ VSMV Tue, Aug 1, 2017 25.38 25.38 25.37 25.37
21 NASDAQ VSMV Fri, Jul 28, 2017 25.15 25.25 25.15 25.25
20 NASDAQ VSMV Wed, Jul 26, 2017 0.00 0.00 0.00 25.25
19 NASDAQ VSMV Mon, Jul 24, 2017 0.00 0.00 0.00 25.25
18 NASDAQ VSMV Fri, Jul 21, 2017 25.20 25.25 25.20 25.25
17 NASDAQ VSMV Tue, Jul 18, 2017 25.06 25.06 25.06 25.06
16 NASDAQ VSMV Mon, Jul 17, 2017 25.09 25.15 25.09 25.13
15 NASDAQ VSMV Fri, Jul 14, 2017 25.01 25.01 25.01 25.01
14 NASDAQ VSMV Thu, Jul 13, 2017 0.00 0.00 0.00 24.87
13 NASDAQ VSMV Wed, Jul 12, 2017 0.00 0.00 0.00 24.87
12 NASDAQ VSMV Mon, Jul 10, 2017 24.87 24.87 24.87 24.87
11 NASDAQ VSMV Fri, Jul 7, 2017 24.87 24.87 24.87 24.87
10 NASDAQ VSMV Thu, Jul 6, 2017 24.81 24.81 24.81 24.81
9 NASDAQ VSMV Wed, Jul 5, 2017 0.00 0.00 0.00 25.04
8 NASDAQ VSMV Mon, Jul 3, 2017 25.03 25.04 25.03 25.04
7 NASDAQ VSMV Fri, Jun 30, 2017 24.88 24.88 24.88 24.88
6 NASDAQ VSMV Thu, Jun 29, 2017 24.92 24.92 24.76 24.78
5 NASDAQ VSMV Wed, Jun 28, 2017 25.06 25.06 25.02 25.02
4 NASDAQ VSMV Tue, Jun 27, 2017 25.00 25.00 24.94 24.94
3 NASDAQ VSMV Mon, Jun 26, 2017 25.11 25.11 25.08 25.08
2 NASDAQ VSMV Fri, Jun 23, 2017 25.02 25.02 25.01 25.01
1 NASDAQ VSMV Thu, Jun 22, 2017 25.03 25.03 25.01 25.03
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024