VCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	54.77	55.03	54.76	55.03	55.03	0.40%	15,847
Dec 23, 2024	54.50	54.81	54.36	54.81	54.81	0.40%	15,141
Dec 20, 2024	54.01	54.80	54.00	54.59	54.59	0.81%	22,500
Dec 19, 2024	54.69	54.72	54.15	54.15	54.15	-0.82%	11,909
Dec 18, 2024	55.68	55.71	54.43	54.60	54.60	-2.06%	12,200
Dec 17, 2024	55.51	55.77	55.50	55.75	55.75	0.02%	28,739
Dec 16, 2024	55.94	55.98	55.72	55.74	55.74	-0.43%	35,249
Dec 13, 2024	56.24	56.24	55.90	55.98	55.98	-0.39%	13,027
Dec 12, 2024	56.59	56.59	56.18	56.20	56.20	-0.99%	12,300
Dec 11, 2024	56.65	56.79	56.55	56.76	56.76	0.66%	17,600
Dec 10, 2024	56.61	56.62	56.36	56.39	56.39	-0.44%	14,300
Dec 9, 2024	56.96	57.03	56.62	56.64	56.64	-0.32%	11,602
Dec 6, 2024	56.96	57.08	56.79	56.82	56.82	0.23%	13,500
Dec 5, 2024	56.41	56.83	56.41	56.69	56.69	0.12%	16,208
Dec 4, 2024	56.73	56.87	56.50	56.62	56.62	-0.11%	23,200
Dec 3, 2024	56.71	56.80	56.59	56.68	56.68	0.02%	29,616
Dec 2, 2024	56.84	56.90	56.39	56.67	56.67	-0.11%	20,339
Nov 29, 2024	56.39	56.80	56.39	56.73	56.73	0.32%	32,647
Nov 28, 2024	56.43	56.56	56.43	56.55	56.55	0.32%	2,200
Nov 27, 2024	56.20	56.40	56.20	56.37	56.37	0.32%	16,700
Nov 26, 2024	55.99	56.20	55.92	56.19	56.19	0.18%	15,642
Nov 25, 2024	56.23	56.43	56.09	56.09	56.09	-0.18%	21,900
Nov 22, 2024	56.10	56.26	56.01	56.19	56.19	0.21%	14,700
Nov 21, 2024	55.35	56.07	55.30	56.07	56.07	1.48%	19,800
Nov 20, 2024	55.27	55.27	54.98	55.25	55.25	0.02%	11,300
Nov 19, 2024	54.84	55.24	54.75	55.24	55.24	0.13%	10,200
Nov 18, 2024	55.18	55.39	55.12	55.17	55.17	0.20%	24,300
Nov 15, 2024	55.32	55.32	54.95	55.06	55.06	-0.67%	21,325
Nov 14, 2024	55.50	55.72	55.36	55.43	55.43	0.16%	20,423
Nov 13, 2024	55.17	55.37	55.05	55.34	55.34	0.51%	16,415
Nov 12, 2024	55.12	55.29	54.96	55.06	55.06	0.71%	15,347
Nov 11, 2024	54.59	54.85	54.59	54.67	54.67	0.39%	16,149
Nov 8, 2024	54.50	54.50	54.24	54.46	54.46	-0.16%	16,000
Nov 7, 2024	54.30	54.55	54.15	54.55	54.55	0.81%	18,813
Nov 6, 2024	53.89	54.11	53.45	54.11	54.11	1.35%	12,300
Nov 5, 2024	53.25	53.52	53.25	53.39	53.39	0.45%	7,900
Nov 4, 2024	53.17	53.38	52.99	53.15	53.15	-0.15%	22,647
Nov 1, 2024	53.31	53.42	53.11	53.23	53.23	0.45%	31,249
Oct 31, 2024	53.56	53.56	52.85	52.99	52.99	-1.27%	35,120
Oct 30, 2024	53.60	53.82	53.55	53.67	53.67	-0.19%	17,323
Oct 29, 2024	53.78	53.82	53.62	53.77	53.77	-0.11%	16,200
Oct 28, 2024	53.46	53.88	53.46	53.83	53.83	0.58%	21,817
Oct 25, 2024	53.77	53.81	53.44	53.52	53.52	-0.35%	19,242
Oct 24, 2024	53.71	53.80	53.38	53.71	53.71	-0.06%	47,600
Oct 23, 2024	53.91	54.00	53.57	53.74	53.74	-0.57%	15,729
Oct 22, 2024	53.93	54.08	53.74	54.05	54.05	-0.02%	17,907
Oct 21, 2024	54.33	54.45	54.00	54.06	54.06	-0.52%	26,600
Oct 18, 2024	54.10	54.38	54.07	54.34	54.34	0.50%	14,932
Oct 17, 2024	53.95	54.12	53.91	54.07	54.07	0.54%	19,700
Oct 16, 2024	53.62	53.85	53.61	53.78	53.78	0.50%	13,041
Oct 15, 2024	53.47	53.59	53.34	53.51	53.51	-0.17%	26,900
Oct 11, 2024	53.26	53.72	53.26	53.60	53.60	0.68%	30,433
Oct 10, 2024	52.97	53.27	52.88	53.24	53.24	0.30%	119,800
Oct 9, 2024	52.68	53.10	52.68	53.08	53.08	0.68%	19,800
Oct 8, 2024	52.68	52.76	52.53	52.72	52.72	-0.13%	13,109
Oct 7, 2024	52.88	52.96	52.62	52.79	52.79	-0.19%	23,708
Oct 4, 2024	52.68	52.90	52.68	52.89	52.89	0.86%	47,800
Oct 3, 2024	52.48	52.48	52.18	52.44	52.44	-0.17%	24,900
Oct 2, 2024	52.52	52.72	52.40	52.53	52.53	-0.02%	14,400
Oct 1, 2024	52.47	52.63	52.25	52.54	52.54	0.06%	68,437
Sep 30, 2024	52.21	52.51	52.15	52.51	52.51	0.13%	13,300
Sep 27, 2024	52.55	52.65	52.42	52.44	52.44	-0.06%	20,000
Sep 26, 2024	52.35	52.63	52.35	52.47	52.47	0.40%	32,525
Sep 25, 2024	52.35	52.35	52.18	52.26	52.26	-0.13%	17,900
Sep 24, 2024	52.44	52.44	52.31	52.33	52.33	0.10%	17,600
Sep 23, 2024	52.30	52.40	52.10	52.28	52.28	0.13%	28,500
Sep 20, 2024	52.31	52.31	51.95	52.21	52.21	-0.70%	17,700
Sep 19, 2024	52.71	52.71	52.40	52.58	52.20	1.06%	38,900
Sep 18, 2024	52.17	52.36	51.98	52.03	51.65	-0.27%	23,300
Sep 17, 2024	52.50	52.50	52.07	52.17	51.79	-0.27%	25,300
Sep 16, 2024	52.16	52.32	51.96	52.31	51.93	0.69%	20,900
Sep 13, 2024	51.89	52.12	51.89	51.95	51.57	0.41%	19,232
Sep 12, 2024	51.36	51.77	51.36	51.74	51.36	0.88%	25,600
Sep 11, 2024	50.89	51.29	50.49	51.29	50.92	0.89%	19,700
Sep 10, 2024	51.06	51.06	50.44	50.84	50.47	-0.29%	19,200
Sep 9, 2024	50.75	51.07	50.75	50.99	50.62	1.19%	23,544
Sep 6, 2024	50.79	51.10	50.18	50.39	50.02	-0.77%	26,100
Sep 5, 2024	51.07	51.15	50.75	50.78	50.41	-0.20%	18,100
Sep 4, 2024	50.71	51.08	50.71	50.88	50.51	-	11,300
Sep 3, 2024	51.05	51.05	50.71	50.88	50.51	-0.92%	16,900
Aug 30, 2024	51.14	51.35	51.03	51.35	50.98	0.53%	12,200
Aug 29, 2024	51.01	51.30	51.01	51.08	50.71	0.53%	11,000
Aug 28, 2024	50.97	51.04	50.72	50.81	50.44	-0.41%	12,146
Aug 27, 2024	50.94	51.12	50.94	51.02	50.65	-0.33%	9,316
Aug 26, 2024	51.20	51.28	51.16	51.19	50.82	0.23%	20,739
Aug 23, 2024	50.77	51.21	50.77	51.07	50.70	1.05%	13,801
Aug 22, 2024	50.67	50.68	50.45	50.54	50.17	-0.34%	16,500
Aug 21, 2024	50.56	50.73	50.54	50.71	50.34	0.34%	19,618
Aug 20, 2024	50.72	50.72	50.45	50.54	50.17	-0.35%	20,000
Aug 19, 2024	50.55	50.82	50.55	50.72	50.35	0.26%	13,344
Aug 16, 2024	50.53	50.63	50.50	50.59	50.22	0.08%	13,739
Aug 15, 2024	50.25	50.62	50.25	50.55	50.18	1.34%	14,245
Aug 14, 2024	49.55	49.90	49.55	49.88	49.52	0.56%	11,000
Aug 13, 2024	49.22	49.62	49.22	49.60	49.24	0.98%	21,600
Aug 12, 2024	49.13	49.23	49.06	49.12	48.76	0.35%	13,520
Aug 9, 2024	48.84	49.00	48.61	48.95	48.60	0.41%	11,122
Aug 8, 2024	48.28	48.87	48.19	48.75	48.40	1.60%	20,904
Aug 7, 2024	48.77	48.77	47.91	47.98	47.63	-0.21%	35,400
Aug 6, 2024	47.53	48.22	47.50	48.08	47.73	-1.03%	34,400
Aug 2, 2024	48.95	48.99	48.13	48.58	48.23	-2.14%	40,000