VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	35.71	35.81	35.71	35.81	35.81	0.17%	5,446
Dec 23, 2024	35.60	35.75	35.60	35.75	35.75	0.70%	1,037
Dec 20, 2024	35.22	35.61	35.22	35.50	35.50	-0.73%	1,700
Dec 19, 2024	35.82	35.84	35.66	35.76	35.76	-0.42%	4,867
Dec 18, 2024	36.43	36.53	35.91	35.91	35.91	-1.64%	4,500
Dec 17, 2024	36.36	36.59	36.36	36.51	36.51	0.19%	1,601
Dec 16, 2024	36.41	36.44	36.41	36.44	36.44	-0.22%	900
Dec 13, 2024	36.48	36.52	36.46	36.52	36.52	-0.05%	11,926
Dec 12, 2024	36.54	36.54	36.54	36.54	36.54	-0.19%	300
Dec 11, 2024	36.62	36.62	36.42	36.61	36.61	0.36%	7,400
Dec 10, 2024	36.66	36.66	36.46	36.48	36.48	-0.87%	10,412
Dec 9, 2024	36.80	36.80	36.72	36.80	36.80	0.63%	8,447
Dec 6, 2024	36.73	36.73	36.55	36.57	36.57	0.47%	2,900
Dec 5, 2024	36.34	36.40	36.34	36.40	36.40	0.55%	631
Dec 4, 2024	36.11	36.25	36.11	36.20	36.20	0.58%	21,503
Dec 3, 2024	35.92	36.04	35.92	35.99	35.99	0.70%	1,000
Dec 2, 2024	35.76	35.76	35.74	35.74	35.74	-0.03%	1,000
Nov 29, 2024	35.60	35.75	35.60	35.75	35.75	0.73%	3,900
Nov 28, 2024	35.45	35.51	35.43	35.49	35.49	0.40%	1,300
Nov 27, 2024	35.26	35.35	35.26	35.35	35.35	0.63%	3,100
Nov 26, 2024	35.22	35.22	35.13	35.13	35.13	-0.06%	500
Nov 25, 2024	35.19	35.21	35.15	35.15	35.15	0.75%	614
Nov 22, 2024	34.91	34.93	34.89	34.89	34.89	0.35%	700
Nov 21, 2024	34.65	34.81	34.60	34.77	34.77	0.03%	3,309
Nov 20, 2024	34.81	34.81	34.76	34.76	34.76	-0.43%	439
Nov 19, 2024	34.69	34.91	34.69	34.91	34.91	-0.57%	1,631
Nov 18, 2024	35.10	35.17	35.05	35.11	35.11	-0.06%	1,700
Nov 15, 2024	35.20	35.23	35.11	35.13	35.13	-0.34%	2,600
Nov 14, 2024	35.31	35.34	35.25	35.25	35.25	0.95%	4,000
Nov 13, 2024	34.98	34.98	34.84	34.92	34.92	-0.23%	2,900
Nov 12, 2024	35.34	35.34	34.93	35.00	35.00	-1.99%	2,000
Nov 11, 2024	35.83	35.84	35.71	35.71	35.71	0.17%	1,621
Nov 8, 2024	35.73	35.73	35.51	35.65	35.65	-0.92%	1,800
Nov 7, 2024	35.97	35.98	35.95	35.98	35.98	0.76%	5,000
Nov 6, 2024	35.85	35.85	35.63	35.71	35.71	-1.38%	8,100
Nov 5, 2024	36.10	36.22	36.10	36.21	36.21	0.30%	1,000
Nov 4, 2024	36.28	36.28	36.10	36.10	36.10	-0.30%	1,735
Nov 1, 2024	36.34	36.34	36.21	36.21	36.21	0.50%	313
Oct 31, 2024	36.07	36.07	35.80	36.03	36.03	-1.50%	3,800
Oct 30, 2024	36.58	36.58	36.58	36.58	36.58	-	-
Oct 29, 2024	36.56	36.58	36.51	36.58	36.58	-0.62%	746
Oct 28, 2024	36.67	36.81	36.63	36.81	36.81	0.68%	1,328
Oct 25, 2024	36.63	36.63	36.54	36.56	36.56	0.03%	1,000
Oct 24, 2024	36.53	36.56	36.45	36.55	36.55	0.83%	14,311
Oct 23, 2024	36.42	36.42	36.25	36.25	36.25	-0.77%	1,200
Oct 22, 2024	36.51	36.63	36.50	36.53	36.53	-0.73%	2,849
Oct 21, 2024	36.88	36.99	36.80	36.80	36.80	-0.43%	6,000
Oct 18, 2024	36.96	36.96	36.96	36.96	36.96	0.49%	202
Oct 17, 2024	36.86	36.86	36.78	36.78	36.78	0.35%	649
Oct 16, 2024	36.72	36.72	36.57	36.65	36.65	-0.05%	5,900
Oct 15, 2024	37.08	37.09	36.64	36.67	36.67	-0.70%	6,442
Oct 11, 2024	36.75	36.96	36.75	36.93	36.93	0.79%	2,734
Oct 10, 2024	36.67	36.69	36.63	36.64	36.64	-0.19%	11,800
Oct 9, 2024	36.44	36.71	36.44	36.71	36.71	0.80%	400
Oct 8, 2024	36.40	36.42	36.36	36.42	36.42	0.03%	700
Oct 7, 2024	36.43	36.43	36.41	36.41	36.41	-	600
Oct 4, 2024	36.30	36.41	36.26	36.41	36.41	0.64%	500
Oct 3, 2024	36.18	36.18	36.18	36.18	36.18	-0.63%	400
Oct 2, 2024	36.47	36.47	36.37	36.41	36.41	-0.57%	7,722
Oct 1, 2024	36.98	36.98	36.50	36.62	36.62	-1.21%	2,200
Sep 30, 2024	36.83	37.07	36.83	37.07	37.07	-0.72%	2,800
Sep 27, 2024	37.45	37.45	37.34	37.34	37.34	0.30%	2,300
Sep 26, 2024	37.15	37.26	37.05	37.23	37.23	1.78%	2,506
Sep 25, 2024	36.72	36.72	36.58	36.58	36.58	-0.14%	9,500
Sep 24, 2024	36.62	36.66	36.58	36.63	36.63	0.60%	1,814
Sep 23, 2024	36.49	36.49	36.41	36.41	36.41	-0.52%	4,122
Sep 20, 2024	36.76	36.76	36.56	36.60	36.60	-1.77%	5,508
Sep 19, 2024	37.14	37.27	37.14	37.26	37.12	1.39%	1,123
Sep 18, 2024	36.71	36.95	36.70	36.75	36.62	0.11%	3,400
Sep 17, 2024	36.92	36.94	36.71	36.71	36.58	-0.05%	1,200
Sep 16, 2024	36.73	36.73	36.73	36.73	36.60	0.30%	400
Sep 13, 2024	36.55	36.65	36.55	36.62	36.49	0.74%	2,200
Sep 12, 2024	36.09	36.40	36.09	36.35	36.22	0.72%	1,200
Sep 11, 2024	36.09	36.09	36.09	36.09	35.96	0.45%	120
Sep 10, 2024	35.96	35.96	35.93	35.93	35.80	-0.50%	842
Sep 9, 2024	36.02	36.11	36.02	36.11	35.98	0.75%	1,000
Sep 6, 2024	36.29	36.29	35.80	35.84	35.71	-0.97%	2,400
Sep 5, 2024	36.37	36.37	36.19	36.19	36.06	-0.60%	3,800
Sep 4, 2024	36.36	36.51	36.36	36.41	36.28	-0.19%	3,613
Sep 3, 2024	36.93	36.93	36.48	36.48	36.35	-1.27%	1,200
Aug 30, 2024	37.00	37.05	36.95	36.95	36.82	0.05%	800
Aug 29, 2024	36.85	36.93	36.85	36.93	36.80	0.71%	3,500
Aug 28, 2024	36.89	36.89	36.67	36.67	36.54	-0.49%	1,700
Aug 27, 2024	36.82	36.85	36.82	36.85	36.72	0.03%	800
Aug 26, 2024	36.85	36.89	36.82	36.84	36.71	-0.30%	2,600
Aug 23, 2024	36.84	36.95	36.80	36.95	36.82	0.60%	1,235
Aug 22, 2024	36.90	36.97	36.73	36.73	36.60	-0.43%	1,000
Aug 21, 2024	36.66	36.89	36.66	36.89	36.76	0.57%	5,502
Aug 20, 2024	36.62	36.68	36.59	36.68	36.55	-0.08%	2,700
Aug 19, 2024	36.45	36.71	36.45	36.71	36.58	0.71%	100
Aug 16, 2024	36.31	36.48	36.31	36.45	36.32	0.22%	3,800
Aug 15, 2024	36.29	36.38	36.29	36.37	36.24	1.31%	1,933
Aug 14, 2024	35.86	35.91	35.85	35.90	35.77	0.62%	1,318
Aug 13, 2024	35.46	35.68	35.46	35.68	35.55	0.85%	702
Aug 12, 2024	35.44	35.44	35.34	35.38	35.25	-0.06%	1,809
Aug 9, 2024	35.33	35.40	35.33	35.40	35.27	1.00%	2,634
Aug 8, 2024	35.03	35.07	35.03	35.05	34.92	0.63%	3,500
Aug 7, 2024	35.21	35.21	34.83	34.83	34.70	0.14%	800
Aug 6, 2024	34.58	34.92	34.58	34.78	34.65	-2.55%	2,700
Aug 2, 2024	35.75	35.75	35.50	35.69	35.56	-0.92%	3,000