VSEC(VSEC)
VSEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $220.43 | $226.49 | $218.99 | $219.99 | 1.78M |
| 6/25/2026 | $220.07 | $232.15 | $216.71 | $223.69 | 610,400 |
| 6/24/2026 | $215.00 | $224.63 | $212.10 | $217.68 | 535,517 |
| 6/23/2026 | $209.66 | $217.48 | $207.59 | $213.68 | 355,412 |
| 6/22/2026 | $218.38 | $220.00 | $211.81 | $215.55 | 371,151 |
| 6/18/2026 | $214.41 | $220.00 | $210.52 | $219.22 | 831,415 |
| 6/17/2026 | $199.82 | $212.51 | $196.03 | $208.17 | 473,200 |
| 6/16/2026 | $200.00 | $204.80 | $198.17 | $199.12 | 342,136 |
| 6/15/2026 | $201.60 | $208.90 | $198.20 | $198.55 | 625,021 |
| 6/12/2026 | $196.44 | $199.52 | $192.20 | $196.13 | 527,400 |
| 6/11/2026 | $176.57 | $193.28 | $175.97 | $193.16 | 596,833 |
| 6/10/2026 | $177.37 | $183.32 | $171.01 | $173.18 | 328,420 |
| 6/9/2026 | $174.02 | $180.00 | $167.95 | $178.62 | 480,000 |
| 6/8/2026 | $183.32 | $184.54 | $170.91 | $171.62 | 378,700 |
| 6/5/2026 | $181.37 | $184.73 | $178.80 | $180.56 | 419,643 |
| 6/4/2026 | $177.12 | $184.68 | $175.91 | $183.93 | 381,745 |
| 6/3/2026 | $179.91 | $179.91 | $173.97 | $176.03 | 381,000 |
| 6/2/2026 | $180.74 | $182.23 | $177.36 | $180.19 | 277,300 |
| 6/1/2026 | $180.56 | $182.46 | $173.41 | $180.32 | 465,600 |
| 5/29/2026 | $178.01 | $187.72 | $176.70 | $185.15 | 657,777 |
| 5/28/2026 | $171.62 | $178.14 | $171.62 | $176.92 | 297,897 |
| 5/27/2026 | $178.04 | $179.36 | $171.97 | $173.55 | 278,908 |
| 5/26/2026 | $176.36 | $180.75 | $172.40 | $174.02 | 340,600 |
| 5/22/2026 | $175.13 | $180.00 | $170.22 | $171.88 | 333,130 |
| 5/21/2026 | $168.68 | $175.39 | $164.34 | $173.76 | 519,000 |
| 5/20/2026 | $162.52 | $172.67 | $158.49 | $170.49 | 589,348 |
| 5/19/2026 | $166.42 | $166.42 | $156.22 | $158.66 | 730,109 |
| 5/18/2026 | $170.79 | $173.03 | $165.52 | $167.93 | 470,600 |
| 5/15/2026 | $174.48 | $176.50 | $169.30 | $169.71 | 324,122 |
| 5/14/2026 | $182.01 | $185.00 | $177.86 | $179.10 | 275,414 |
| 5/13/2026 | $180.20 | $181.81 | $172.72 | $180.53 | 437,327 |
| 5/12/2026 | $189.71 | $189.71 | $178.92 | $182.13 | 509,631 |
| 5/11/2026 | $193.05 | $195.55 | $190.03 | $191.21 | 364,238 |
| 5/8/2026 | $202.39 | $202.39 | $191.36 | $193.05 | 373,518 |
| 5/7/2026 | $208.49 | $208.96 | $196.79 | $199.45 | 478,294 |
| 5/6/2026 | $187.29 | $212.58 | $187.00 | $207.45 | 925,577 |
| 5/5/2026 | $172.10 | $179.57 | $168.68 | $177.43 | 576,287 |
| 5/4/2026 | $168.08 | $173.63 | $167.32 | $168.11 | 465,607 |
| 5/1/2026 | $171.27 | $173.34 | $164.36 | $170.91 | 593,175 |
| 4/30/2026 | $163.25 | $172.23 | $162.14 | $171.68 | 649,600 |
| 4/29/2026 | $174.27 | $176.99 | $159.59 | $160.17 | 933,550 |
| 4/28/2026 | $180.21 | $180.21 | $174.46 | $176.11 | 339,100 |
| 4/27/2026 | $179.18 | $182.64 | $176.55 | $179.94 | 358,800 |
| 4/24/2026 | $182.79 | $183.58 | $177.11 | $178.83 | 376,600 |
| 4/23/2026 | $182.85 | $188.86 | $180.39 | $183.77 | 499,124 |
| 4/22/2026 | $199.19 | $200.00 | $178.71 | $182.85 | 795,424 |
| 4/21/2026 | $222.59 | $227.99 | $192.74 | $194.34 | 884,092 |
| 4/20/2026 | $225.50 | $226.12 | $221.37 | $225.09 | 304,200 |
| 4/17/2026 | $222.98 | $232.61 | $222.44 | $226.50 | 706,500 |
| 4/16/2026 | $225.47 | $225.59 | $216.44 | $216.64 | 533,200 |
| 4/15/2026 | $220.65 | $224.79 | $219.00 | $224.64 | 335,618 |
| 4/14/2026 | $216.93 | $223.82 | $216.54 | $222.33 | 255,904 |
| 4/13/2026 | $214.59 | $216.62 | $209.11 | $214.64 | 488,130 |
| 4/10/2026 | $218.61 | $220.27 | $213.81 | $217.79 | 332,834 |
| 4/9/2026 | $209.60 | $222.81 | $209.60 | $218.28 | 416,979 |
| 4/8/2026 | $199.25 | $212.23 | $197.44 | $210.90 | 680,100 |
| 4/7/2026 | $188.24 | $188.39 | $183.72 | $185.89 | 421,002 |
| 4/6/2026 | $184.08 | $192.42 | $184.08 | $190.79 | 565,606 |
| 4/2/2026 | $186.55 | $190.70 | $181.63 | $185.09 | 385,233 |
| 4/1/2026 | $189.65 | $195.37 | $187.10 | $191.86 | 801,908 |
| 3/31/2026 | $169.26 | $185.86 | $165.58 | $184.40 | 1.13M |
| 3/30/2026 | $172.32 | $172.65 | $164.11 | $165.37 | 820,329 |