|
Closing price on 3/4/2022
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.60 |
| Volume |
126,800 |
| Split-adjusted Price |
18.60 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/27/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.90
|
17.00
|
3,500
|
|
|
1/26/2022
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.80
|
16.70
|
21,200
|
|
|
1/25/2022
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.60
|
16.50
|
11,600
|
|
|
1/24/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
11,700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.70
|
16.70
|
18,700
|
|
|
1/20/2022
|
+0.70 / +4.32%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.70
|
16.90
|
6,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
16,500
|
|
|
1/18/2022
|
-0.80 / -4.76%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.20
|
16.00
|
46,700
|
|
|
1/17/2022
|
-0.10 / -0.58%
|
17.10
|
17.80
|
16.40
|
17.00
|
16.80
|
17.00
|
70,600
|
|
|