|
Closing price on 4/4/2022
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.10 |
| Volume |
16,000 |
| Split-adjusted Price |
19.20 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
19.20
|
16,000
|
|
|
4/1/2022
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.40
|
19.30
|
12,300
|
|
|
3/31/2022
|
+0.10 / +0.52%
|
21.60
|
21.60
|
19.20
|
19.30
|
19.40
|
19.30
|
16,000
|
|
|
3/30/2022
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.20
|
19.50
|
29,300
|
|
|
3/29/2022
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.00
|
19.20
|
5,200
|
|
|
3/28/2022
|
-0.40 / -2.06%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.00
|
19.00
|
41,600
|
|
|
3/25/2022
|
-0.40 / -2.02%
|
19.70
|
20.00
|
19.10
|
19.40
|
19.40
|
19.40
|
36,800
|
|
|
3/24/2022
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.80
|
19.70
|
25,100
|
|
|
3/23/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
19.80
|
48,700
|
|
|
3/22/2022
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
63,800
|
|
|
3/21/2022
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.00
|
20.20
|
27,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
19.80
|
34,600
|
|
|
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
|
|
|