VCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	56.49	56.73	56.39	56.56	56.56	0.16%	10,322
Jan 28, 2025	56.25	56.47	56.15	56.47	56.47	0.64%	82,621
Jan 27, 2025	55.87	56.11	55.80	56.11	56.11	-0.20%	29,020
Jan 24, 2025	56.13	56.26	56.05	56.22	56.22	0.27%	15,033
Jan 23, 2025	55.93	56.08	55.92	56.07	56.07	0.43%	30,100
Jan 22, 2025	55.95	55.97	55.83	55.83	55.83	0.04%	22,500
Jan 21, 2025	55.44	55.89	55.44	55.81	55.81	0.52%	76,700
Jan 20, 2025	56.17	56.17	55.39	55.52	55.52	0.34%	12,316
Jan 17, 2025	55.10	55.37	55.10	55.33	55.33	0.91%	34,800
Jan 16, 2025	54.76	54.87	54.60	54.83	54.83	0.24%	27,300
Jan 15, 2025	54.65	54.71	54.53	54.70	54.70	1.07%	13,500
Jan 14, 2025	54.14	54.19	53.88	54.12	54.12	0.13%	23,207
Jan 13, 2025	54.09	54.27	54.03	54.05	54.05	-0.81%	21,529
Jan 10, 2025	55.01	55.01	54.31	54.49	54.49	-1.32%	26,436
Jan 9, 2025	55.07	55.27	55.07	55.22	55.22	0.02%	19,528
Jan 8, 2025	54.90	55.21	54.75	55.21	55.21	0.64%	31,728
Jan 7, 2025	55.35	55.48	54.73	54.86	54.86	-0.24%	37,600
Jan 6, 2025	55.51	55.51	54.96	54.99	54.99	-0.22%	36,028
Jan 3, 2025	54.93	55.15	54.85	55.11	55.11	0.69%	35,446
Jan 2, 2025	54.78	54.99	54.47	54.73	54.73	0.55%	45,700
Dec 31, 2024	54.29	54.51	54.29	54.43	54.43	0.48%	16,631
Dec 30, 2024	54.15	54.30	53.88	54.17	54.17	-1.33%	18,300
Dec 27, 2024	54.93	55.10	54.76	54.90	54.49	-0.24%	17,488
Dec 24, 2024	54.77	55.03	54.76	55.03	54.61	0.40%	15,847
Dec 23, 2024	54.50	54.81	54.36	54.81	54.40	0.40%	15,141
Dec 20, 2024	54.01	54.80	54.00	54.59	54.18	0.81%	22,488
Dec 19, 2024	54.69	54.72	54.15	54.15	53.74	-0.82%	11,909
Dec 18, 2024	55.68	55.71	54.43	54.60	54.19	-2.06%	12,198
Dec 17, 2024	55.51	55.77	55.50	55.75	55.33	0.02%	28,739
Dec 16, 2024	55.94	55.98	55.72	55.74	55.32	-0.43%	35,249
Dec 13, 2024	56.24	56.24	55.90	55.98	55.56	-0.39%	13,027
Dec 12, 2024	56.59	56.59	56.18	56.20	55.78	-0.99%	12,259
Dec 11, 2024	56.65	56.79	56.55	56.76	56.33	0.66%	17,567
Dec 10, 2024	56.61	56.62	56.36	56.39	55.96	-0.44%	14,258
Dec 9, 2024	56.96	57.03	56.62	56.64	56.21	-0.32%	11,602
Dec 6, 2024	56.96	57.08	56.79	56.82	56.39	0.23%	13,480
Dec 5, 2024	56.41	56.83	56.41	56.69	56.26	0.12%	16,208
Dec 4, 2024	56.73	56.87	56.50	56.62	56.19	-0.11%	23,153
Dec 3, 2024	56.71	56.80	56.59	56.68	56.25	0.02%	29,616
Dec 2, 2024	56.84	56.90	56.39	56.67	56.24	-0.11%	20,339
Nov 29, 2024	56.39	56.80	56.39	56.73	56.30	0.32%	32,647
Nov 28, 2024	56.43	56.56	56.43	56.55	56.12	0.32%	2,189
Nov 27, 2024	56.20	56.40	56.20	56.37	55.94	0.32%	16,650
Nov 26, 2024	55.99	56.20	55.92	56.19	55.77	0.18%	15,642
Nov 25, 2024	56.23	56.43	56.09	56.09	55.67	-0.18%	21,865
Nov 22, 2024	56.10	56.26	56.01	56.19	55.77	0.21%	14,677
Nov 21, 2024	55.35	56.07	55.30	56.07	55.65	1.48%	19,773
Nov 20, 2024	55.27	55.27	54.98	55.25	54.83	0.02%	11,300
Nov 19, 2024	54.84	55.24	54.75	55.24	54.82	0.13%	10,193
Nov 18, 2024	55.18	55.39	55.12	55.17	54.75	0.20%	24,293
Nov 15, 2024	55.32	55.32	54.95	55.06	54.64	-0.67%	21,325
Nov 14, 2024	55.50	55.72	55.36	55.43	55.01	0.16%	20,423
Nov 13, 2024	55.17	55.37	55.05	55.34	54.92	0.51%	16,415
Nov 12, 2024	55.12	55.29	54.96	55.06	54.64	0.71%	15,347
Nov 11, 2024	54.59	54.85	54.59	54.67	54.26	0.39%	16,149
Nov 8, 2024	54.50	54.50	54.24	54.46	54.05	-0.16%	15,955
Nov 7, 2024	54.30	54.55	54.15	54.55	54.14	0.81%	18,813
Nov 6, 2024	53.89	54.11	53.45	54.11	53.70	1.35%	12,256
Nov 5, 2024	53.25	53.52	53.25	53.39	52.99	0.45%	7,875
Nov 4, 2024	53.17	53.38	52.99	53.15	52.75	-0.15%	22,647
Nov 1, 2024	53.31	53.42	53.11	53.23	52.83	0.45%	31,249
Oct 31, 2024	53.56	53.56	52.85	52.99	52.59	-1.27%	35,120
Oct 30, 2024	53.60	53.82	53.55	53.67	53.27	-0.19%	17,323
Oct 29, 2024	53.78	53.82	53.62	53.77	53.36	-0.11%	16,176
Oct 28, 2024	53.46	53.88	53.46	53.83	53.42	0.58%	21,817
Oct 25, 2024	53.77	53.81	53.44	53.52	53.12	-0.35%	19,242
Oct 24, 2024	53.71	53.80	53.38	53.71	53.30	-0.06%	47,575
Oct 23, 2024	53.91	54.00	53.57	53.74	53.33	-0.57%	15,729
Oct 22, 2024	53.93	54.08	53.74	54.05	53.64	-0.02%	17,907
Oct 21, 2024	54.33	54.45	54.00	54.06	53.65	-0.52%	26,589
Oct 18, 2024	54.10	54.38	54.07	54.34	53.93	0.50%	14,932
Oct 17, 2024	53.95	54.12	53.91	54.07	53.66	0.54%	19,650
Oct 16, 2024	53.62	53.85	53.61	53.78	53.37	0.50%	13,041
Oct 15, 2024	53.47	53.59	53.34	53.51	53.11	-0.17%	26,878
Oct 11, 2024	53.26	53.72	53.26	53.60	53.20	0.68%	30,433
Oct 10, 2024	52.97	53.27	52.88	53.24	52.84	0.30%	119,768
Oct 9, 2024	52.68	53.10	52.68	53.08	52.68	0.68%	19,782
Oct 8, 2024	52.68	52.76	52.53	52.72	52.32	-0.13%	13,109
Oct 7, 2024	52.88	52.96	52.62	52.79	52.39	-0.19%	23,708
Oct 4, 2024	52.68	52.90	52.68	52.89	52.49	0.86%	47,768
Oct 3, 2024	52.48	52.48	52.18	52.44	52.04	-0.17%	24,899
Oct 2, 2024	52.52	52.72	52.40	52.53	52.13	-0.02%	14,381
Oct 1, 2024	52.47	52.63	52.25	52.54	52.14	0.06%	68,437
Sep 30, 2024	52.21	52.51	52.15	52.51	52.11	0.13%	13,289
Sep 27, 2024	52.55	52.65	52.42	52.44	52.04	-0.06%	19,994
Sep 26, 2024	52.35	52.63	52.35	52.47	52.07	0.40%	32,525
Sep 25, 2024	52.35	52.35	52.18	52.26	51.87	-0.13%	17,877
Sep 24, 2024	52.44	52.44	52.31	52.33	51.94	0.10%	17,598
Sep 23, 2024	52.30	52.40	52.10	52.28	51.89	0.13%	28,466
Sep 20, 2024	52.31	52.31	51.95	52.21	51.82	-0.70%	17,699
Sep 19, 2024	52.71	52.71	52.40	52.58	51.81	1.06%	38,876
Sep 18, 2024	52.17	52.36	51.98	52.03	51.26	-0.27%	23,282
Sep 17, 2024	52.50	52.50	52.07	52.17	51.40	-0.27%	25,272
Sep 16, 2024	52.16	52.32	51.96	52.31	51.54	0.69%	20,856
Sep 13, 2024	51.89	52.12	51.89	51.95	51.18	0.41%	19,232
Sep 12, 2024	51.36	51.77	51.36	51.74	50.98	0.88%	25,591
Sep 11, 2024	50.89	51.29	50.49	51.29	50.53	0.89%	19,656
Sep 10, 2024	51.06	51.06	50.44	50.84	50.09	-0.29%	19,156
Sep 9, 2024	50.75	51.07	50.75	50.99	50.24	1.19%	23,544
Sep 6, 2024	50.79	51.10	50.18	50.39	49.65	-0.77%	26,091