Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	35.95	37.76	35.95	36.96	35,147	+0.40(+1.10%)
Jun 29, 2022	36.05	36.55	35.59	36.55	29,671	+0.71(+1.98%)
Jun 28, 2022	36.13	36.44	35.85	35.85	78,902	-0.10(-0.27%)
Jun 27, 2022	35.07	35.96	34.68	35.95	27,246	+1.10(+3.16%)
Jun 24, 2022	34.22	35.10	33.88	34.84	45,484	+0.64(+1.87%)
Jun 23, 2022	34.52	34.71	33.79	34.20	41,812	-0.47(-1.36%)
Jun 22, 2022	34.32	34.85	33.35	34.68	35,469	+0.34(+1.00%)
Jun 21, 2022	34.27	34.74	33.87	34.33	37,674	+0.73(+2.17%)
Jun 17, 2022	33.57	34.45	33.10	33.60	57,055	+0.04(+0.12%)
Jun 16, 2022	33.75	34.32	33.27	33.57	49,379	-0.61(-1.78%)
Jun 15, 2022	34.59	35.54	34.15	34.17	27,531	-0.15(-0.43%)
Jun 14, 2022	34.77	34.77	33.57	34.32	33,924	-0.05(-0.14%)
Jun 13, 2022	35.33	35.33	34.33	34.37	31,787	-1.84(-5.08%)
Jun 10, 2022	36.85	37.05	35.95	36.21	21,716	-1.35(-3.59%)
Jun 09, 2022	38.12	38.12	37.33	37.56	16,680	-0.73(-1.90%)
Jun 08, 2022	38.78	39.64	37.91	38.29	19,447	-0.56(-1.44%)
Jun 07, 2022	38.82	39.26	38.64	38.85	11,205	-0.02(-0.05%)
Jun 06, 2022	38.38	39.07	38.38	38.87	18,618	+0.77(+2.01%)
Jun 03, 2022	38.33	38.33	37.72	38.10	18,883	-0.59(-1.53%)
Jun 02, 2022	38.31	39.16	38.31	38.69	18,932	+0.54(+1.42%)
Jun 01, 2022	38.08	38.35	37.59	38.15	24,672	-0.07(-0.18%)
May 31, 2022	39.00	39.14	37.82	38.22	38,575	-1.30(-3.29%)
May 27, 2022	39.38	39.70	39.30	39.52	8,381	+0.82(+2.11%)
May 26, 2022	36.91	39.09	36.91	38.70	46,148	+1.95(+5.30%)
May 25, 2022	37.25	37.59	36.55	36.75	19,173	+0.04(+0.11%)
May 24, 2022	35.77	37.00	35.40	36.71	25,434	-0.12(-0.32%)
May 23, 2022	37.07	37.47	36.65	36.83	11,647	+0.28(+0.75%)
May 20, 2022	37.21	37.21	35.65	36.55	40,170	-0.29(-0.80%)
May 19, 2022	36.71	37.62	36.61	36.85	45,024	-0.34(-0.93%)
May 18, 2022	39.07	39.93	36.64	37.19	76,360	-2.91(-7.26%)
May 17, 2022	39.19	40.32	38.99	40.11	27,276	+1.60(+4.16%)
May 16, 2022	39.36	39.47	38.43	38.50	19,456	-0.86(-2.17%)
May 13, 2022	39.41	40.23	39.24	39.36	23,684	+0.35(+0.91%)
May 12, 2022	39.06	39.85	38.43	39.00	43,415	-0.31(-0.80%)
May 11, 2022	39.00	39.73	38.72	39.32	56,791	+0.31(+0.81%)
May 10, 2022	39.53	39.73	38.37	39.00	42,275	-0.19(-0.48%)
May 09, 2022	38.67	39.47	38.35	39.19	53,276	+0.03(+0.08%)
May 06, 2022	39.65	39.90	38.83	39.16	37,178	-0.72(-1.80%)
May 05, 2022	41.07	41.07	39.28	39.88	59,494	-1.68(-4.05%)
May 04, 2022	41.09	41.59	40.36	41.56	46,343	+0.25(+0.59%)
May 03, 2022	40.81	41.56	40.76	41.31	54,025	+0.09(+0.21%)
May 02, 2022	42.26	42.92	40.49	41.23	69,485	-1.27(-2.98%)
Apr 29, 2022	45.16	45.36	42.33	42.49	79,030	-3.24(-7.08%)
Apr 28, 2022	44.15	46.29	43.18	45.73	92,647	+6.81(+17.49%)
Apr 27, 2022	39.29	39.73	38.73	38.92	46,100	-0.17(-0.43%)
Apr 26, 2022	39.89	40.46	39.07	39.09	34,289	-1.18(-2.92%)
Apr 25, 2022	40.09	40.47	39.07	40.26	48,958	-0.09(-0.22%)
Apr 22, 2022	40.19	41.01	40.19	40.35	26,125	+0.20(+0.49%)
Apr 21, 2022	40.85	40.85	39.60	40.16	73,887	-0.26(-0.63%)
Apr 20, 2022	40.15	41.36	40.15	40.41	19,655	+0.65(+1.63%)
Apr 19, 2022	39.40	40.02	39.04	39.76	32,564	+0.44(+1.12%)
Apr 18, 2022	41.07	41.07	39.21	39.32	21,910	-1.90(-4.62%)
Apr 14, 2022	39.79	41.64	39.71	41.23	67,063	+1.58(+3.98%)
Apr 13, 2022	39.22	39.73	39.14	39.65	87,236	+0.40(+1.03%)
Apr 12, 2022	39.59	40.24	39.16	39.24	38,950	+0.25(+0.63%)
Apr 11, 2022	39.43	39.73	38.90	39.00	107,881	-0.46(-1.17%)
Apr 08, 2022	40.94	40.94	39.26	39.46	32,330	-1.38(-3.39%)
Apr 07, 2022	41.03	41.03	39.83	40.84	44,504	-0.07(-0.17%)
Apr 06, 2022	41.60	41.60	40.82	40.91	47,274	-0.70(-1.67%)
Apr 05, 2022	43.91	44.05	41.51	41.61	61,103	-2.05(-4.70%)
Apr 04, 2022	45.11	45.47	43.40	43.66	36,712	-1.19(-2.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

V S E Cp (NQ: VSEC )

Historical Prices

Free News Feed