VEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	39.26	39.45	39.26	39.43	39.43	0.36%	12,378
Dec 23, 2024	39.21	39.30	39.14	39.29	39.29	0.38%	22,829
Dec 20, 2024	39.03	39.22	38.86	39.14	39.14	0.05%	37,006
Dec 19, 2024	39.25	39.25	39.10	39.12	39.12	0.08%	150,705
Dec 18, 2024	39.65	39.65	39.08	39.09	39.09	-1.41%	19,114
Dec 17, 2024	39.56	39.70	39.39	39.65	39.65	0.20%	25,028
Dec 16, 2024	39.55	39.70	39.53	39.57	39.57	-0.38%	28,300
Dec 13, 2024	39.67	39.74	39.65	39.72	39.72	-	17,300
Dec 12, 2024	39.81	39.81	39.57	39.72	39.72	-0.10%	28,325
Dec 11, 2024	39.78	39.82	39.54	39.76	39.76	0.15%	22,700
Dec 10, 2024	40.01	40.01	39.68	39.70	39.70	-1.88%	32,300
Dec 9, 2024	40.20	40.64	40.20	40.46	40.46	2.59%	71,300
Dec 6, 2024	39.34	39.51	39.34	39.44	39.44	0.90%	36,600
Dec 5, 2024	38.94	39.17	38.94	39.09	39.09	0.44%	28,029
Dec 4, 2024	38.84	38.96	38.84	38.92	38.92	0.05%	19,604
Dec 3, 2024	38.67	38.90	38.61	38.90	38.90	0.65%	31,819
Dec 2, 2024	38.46	38.67	38.46	38.65	38.65	0.44%	29,400
Nov 29, 2024	38.09	38.48	38.03	38.48	38.48	0.52%	18,500
Nov 28, 2024	38.23	38.29	37.99	38.28	38.28	0.13%	7,234
Nov 27, 2024	38.37	38.45	38.11	38.23	38.23	0.08%	26,900
Nov 26, 2024	38.40	38.40	38.17	38.20	38.20	0.08%	20,400
Nov 25, 2024	38.29	38.29	38.11	38.17	38.17	0.10%	33,916
Nov 22, 2024	37.95	38.13	37.95	38.13	38.13	-	25,822
Nov 21, 2024	38.19	38.19	37.89	38.13	38.13	-0.39%	64,000
Nov 20, 2024	38.33	38.33	38.15	38.28	38.28	0.10%	30,600
Nov 19, 2024	38.13	38.33	38.13	38.24	38.24	-0.21%	20,900
Nov 18, 2024	38.18	38.33	38.18	38.32	38.32	0.37%	19,900
Nov 15, 2024	38.24	38.27	38.13	38.18	38.18	-0.13%	28,600
Nov 14, 2024	38.30	38.30	38.16	38.23	38.23	-0.10%	19,800
Nov 13, 2024	38.42	38.47	38.20	38.27	38.27	-0.10%	43,300
Nov 12, 2024	38.53	38.53	38.24	38.31	38.31	-1.69%	36,120
Nov 11, 2024	39.18	39.18	38.88	38.97	38.97	-0.36%	30,507
Nov 8, 2024	39.49	39.49	39.00	39.11	39.11	-2.15%	31,319
Nov 7, 2024	39.75	40.01	39.75	39.97	39.97	1.65%	29,740
Nov 6, 2024	39.47	39.47	39.05	39.32	39.32	-0.30%	22,915
Nov 5, 2024	39.45	39.51	39.40	39.44	39.44	1.00%	26,625
Nov 4, 2024	39.23	39.26	39.05	39.05	39.05	-0.05%	17,032
Nov 1, 2024	39.13	39.30	39.05	39.07	39.07	0.28%	14,800
Oct 31, 2024	38.84	38.96	38.70	38.96	38.96	-0.08%	30,015
Oct 30, 2024	39.07	39.13	38.99	38.99	38.99	-0.89%	38,300
Oct 29, 2024	39.34	39.43	39.30	39.34	39.34	-0.20%	22,541
Oct 28, 2024	39.36	39.50	39.29	39.42	39.42	0.33%	32,825
Oct 25, 2024	39.13	39.43	39.13	39.29	39.29	0.23%	32,000
Oct 24, 2024	39.03	39.20	39.01	39.20	39.20	-	19,817
Oct 23, 2024	39.29	39.39	39.08	39.20	39.20	-0.53%	28,800
Oct 22, 2024	39.41	39.48	39.33	39.41	39.41	-0.18%	21,200
Oct 21, 2024	39.55	39.55	39.34	39.48	39.48	-0.43%	15,900
Oct 18, 2024	39.71	39.78	39.64	39.65	39.65	1.20%	30,800
Oct 17, 2024	39.08	39.23	38.97	39.18	39.18	0.08%	39,600
Oct 16, 2024	39.16	39.33	39.15	39.15	39.15	0.64%	45,426
Oct 15, 2024	39.49	39.49	38.87	38.90	38.90	-2.31%	32,400
Oct 11, 2024	39.44	39.90	39.40	39.82	39.82	0.81%	20,508
Oct 10, 2024	39.44	39.58	39.25	39.50	39.50	0.53%	31,533
Oct 9, 2024	38.96	39.40	38.86	39.29	39.29	-0.30%	45,300
Oct 8, 2024	39.59	39.59	39.14	39.41	39.41	-2.67%	48,800
Oct 7, 2024	40.26	40.58	40.18	40.49	40.49	1.20%	75,807
Oct 4, 2024	39.89	40.01	39.78	40.01	40.01	1.27%	46,211
Oct 3, 2024	39.29	39.57	39.29	39.51	39.51	-1.00%	21,900
Oct 2, 2024	39.80	39.91	39.54	39.91	39.91	2.10%	66,000
Oct 1, 2024	39.06	39.09	38.67	39.09	39.09	0.51%	32,129
Sep 30, 2024	39.08	39.20	38.85	38.89	38.89	-0.84%	25,500
Sep 27, 2024	39.18	39.36	39.15	39.22	39.22	0.28%	24,308
Sep 26, 2024	38.97	39.15	38.80	39.11	39.11	3.17%	42,500
Sep 25, 2024	37.98	38.04	37.85	37.91	37.91	-0.68%	26,000
Sep 24, 2024	37.78	38.21	37.78	38.17	38.17	2.91%	48,822
Sep 23, 2024	37.00	37.15	37.00	37.09	37.09	0.38%	16,600
Sep 20, 2024	36.92	37.05	36.89	36.95	36.95	-0.27%	18,324
Sep 19, 2024	36.90	37.05	36.86	37.05	36.96	1.65%	32,512
Sep 18, 2024	36.43	36.66	36.38	36.45	36.37	-0.16%	34,639
Sep 17, 2024	36.64	36.64	36.45	36.51	36.42	0.19%	28,635
Sep 16, 2024	36.37	36.45	36.35	36.44	36.36	0.33%	14,700
Sep 13, 2024	36.16	36.33	36.16	36.32	36.24	0.58%	12,100
Sep 12, 2024	36.00	36.15	35.91	36.11	36.03	0.61%	15,400
Sep 11, 2024	35.76	35.89	35.47	35.89	35.81	0.50%	20,600
Sep 10, 2024	35.61	35.72	35.50	35.71	35.63	-0.03%	13,400
Sep 9, 2024	35.54	35.73	35.54	35.72	35.64	0.70%	10,700
Sep 6, 2024	35.94	35.94	35.43	35.47	35.39	-1.00%	24,400
Sep 5, 2024	35.85	35.91	35.80	35.83	35.75	0.17%	14,043
Sep 4, 2024	35.90	35.92	35.74	35.77	35.69	-0.28%	25,300
Sep 3, 2024	36.17	36.17	35.81	35.87	35.79	-1.02%	27,348
Aug 30, 2024	36.50	36.50	36.17	36.24	36.16	0.22%	10,300
Aug 29, 2024	36.17	36.27	36.13	36.16	36.08	0.17%	22,844
Aug 28, 2024	36.14	36.19	36.02	36.10	36.02	-0.36%	9,514
Aug 27, 2024	36.18	36.26	36.18	36.23	36.15	-0.17%	13,800
Aug 26, 2024	36.43	36.43	36.23	36.29	36.21	-0.87%	12,200
Aug 23, 2024	36.51	36.64	36.48	36.61	36.52	0.74%	10,307
Aug 22, 2024	36.66	36.66	36.30	36.34	36.26	-1.06%	19,200
Aug 21, 2024	36.69	36.76	36.63	36.73	36.64	0.27%	45,300
Aug 20, 2024	37.00	37.00	36.60	36.63	36.54	-1.08%	15,700
Aug 19, 2024	36.86	37.10	36.86	37.03	36.94	0.60%	15,900
Aug 16, 2024	36.76	36.82	36.71	36.81	36.72	0.74%	29,616
Aug 15, 2024	36.25	36.57	36.25	36.54	36.45	1.19%	13,829
Aug 14, 2024	36.23	36.27	36.00	36.11	36.03	-0.61%	15,600
Aug 13, 2024	36.11	36.34	36.11	36.33	36.25	0.55%	25,828
Aug 12, 2024	36.07	36.20	36.03	36.13	36.05	0.53%	32,125
Aug 9, 2024	35.81	36.00	35.79	35.94	35.86	0.20%	23,549
Aug 8, 2024	35.52	35.88	35.52	35.87	35.79	1.90%	20,612
Aug 7, 2024	35.63	35.63	35.15	35.20	35.12	0.72%	23,225
Aug 6, 2024	34.88	35.14	34.70	34.95	34.87	-2.70%	50,732
Aug 2, 2024	35.90	35.92	35.66	35.92	35.84	-1.13%	42,013