|
Closing price on 3/17/2022
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.60 |
| Volume |
49,100 |
| Split-adjusted Price |
19.80 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.60
|
19.80
|
19.80
|
19.80
|
49,100
|
|
|
3/16/2022
|
-0.50 / -2.48%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.70
|
19.70
|
44,400
|
|
|
3/15/2022
|
-0.20 / -0.99%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.20
|
20.00
|
32,200
|
|
|
3/14/2022
|
+0.90 / +4.62%
|
19.80
|
20.90
|
19.80
|
20.40
|
20.20
|
20.40
|
78,100
|
|
|
3/11/2022
|
+0.90 / +4.76%
|
18.90
|
20.00
|
18.90
|
19.80
|
19.50
|
19.80
|
90,600
|
|
|
3/10/2022
|
+0.40 / +2.15%
|
19.40
|
19.40
|
18.50
|
19.00
|
18.90
|
19.00
|
60,100
|
|
|
3/9/2022
|
-0.40 / -2.11%
|
18.00
|
18.80
|
17.50
|
18.60
|
18.60
|
18.60
|
11,000
|
|
|
3/8/2022
|
-0.20 / -1.05%
|
19.40
|
19.50
|
18.60
|
18.90
|
19.00
|
18.90
|
45,900
|
|
|
3/7/2022
|
+1.00 / +5.46%
|
18.60
|
19.50
|
18.30
|
19.30
|
19.10
|
19.30
|
61,100
|
|
|
3/4/2022
|
+0.70 / +3.91%
|
17.80
|
18.60
|
17.60
|
18.60
|
18.30
|
18.60
|
126,800
|
|
|
3/3/2022
|
+0.10 / +0.57%
|
17.60
|
18.20
|
17.60
|
17.70
|
17.90
|
17.70
|
21,900
|
|
|
3/2/2022
|
-0.40 / -2.26%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.60
|
17.30
|
37,600
|
|
|
3/1/2022
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.70
|
17.60
|
32,600
|
|
|
2/28/2022
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.60
|
17.70
|
18.00
|
17.70
|
17,400
|
|
|
2/25/2022
|
+0.60 / +3.45%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.20
|
18.00
|
41,200
|
|
|
2/24/2022
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.40
|
18.00
|
163,400
|
|
|
2/23/2022
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
32,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.80
|
17.00
|
36,700
|
|
|
2/21/2022
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
17.00
|
24,400
|
|
|
2/18/2022
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.90
|
17.00
|
54,800
|
|
|
2/17/2022
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
14,000
|
|
|
2/16/2022
|
+0.10 / +0.59%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.40
|
17.00
|
9,400
|
|
|
2/15/2022
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.90
|
17.20
|
15,200
|
|
|
2/14/2022
|
-0.50 / -2.87%
|
17.00
|
17.30
|
16.80
|
16.90
|
17.00
|
16.90
|
27,200
|
|
|
2/11/2022
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
17.40
|
28,600
|
|
|
2/10/2022
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.60
|
17.50
|
11,700
|
|
|
2/9/2022
|
+0.30 / +1.73%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
17.60
|
15,000
|
|
|
2/8/2022
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.30
|
17.80
|
21,300
|
|
|
2/7/2022
|
+0.60 / +3.53%
|
17.00
|
19.30
|
17.00
|
17.60
|
17.60
|
17.60
|
49,700
|
|
|
1/28/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
11,600
|
|
|