VEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	38.48	38.56	38.30	38.32	38.32	0.29%	23,445
Jan 28, 2025	37.89	38.22	37.75	38.21	38.21	0.84%	23,506
Jan 27, 2025	37.98	38.01	37.86	37.89	37.89	-1.51%	36,300
Jan 24, 2025	38.33	38.47	38.27	38.47	38.47	0.37%	24,000
Jan 23, 2025	38.23	38.33	38.16	38.33	38.33	0.26%	42,700
Jan 22, 2025	38.25	38.29	38.14	38.23	38.23	0.26%	19,401
Jan 21, 2025	38.40	38.43	38.09	38.13	38.13	-1.60%	25,000
Jan 20, 2025	38.16	38.75	38.14	38.75	38.75	1.63%	29,238
Jan 17, 2025	37.85	38.19	37.85	38.13	38.13	1.19%	27,300
Jan 16, 2025	37.65	37.73	37.62	37.68	37.68	0.51%	34,615
Jan 15, 2025	37.29	37.49	37.29	37.49	37.49	0.92%	14,925
Jan 14, 2025	37.16	37.30	37.03	37.15	37.15	0.92%	16,100
Jan 13, 2025	36.73	36.81	36.66	36.81	36.81	-0.92%	25,100
Jan 10, 2025	37.29	37.29	37.06	37.15	37.15	-1.67%	43,208
Jan 9, 2025	37.71	37.92	37.68	37.78	37.78	0.19%	21,501
Jan 8, 2025	37.81	37.81	37.60	37.71	37.71	-0.50%	25,200
Jan 7, 2025	38.27	38.27	37.87	37.90	37.90	-0.42%	48,040
Jan 6, 2025	38.43	38.44	38.04	38.06	38.06	-0.76%	47,449
Jan 3, 2025	38.31	38.40	38.20	38.35	38.35	0.79%	20,612
Jan 2, 2025	38.13	38.30	38.02	38.05	38.05	-0.05%	31,400
Dec 31, 2024	38.17	38.24	38.07	38.07	38.07	-0.16%	12,100
Dec 30, 2024	38.53	38.53	38.12	38.13	38.13	-3.10%	23,445
Dec 27, 2024	39.33	39.36	39.16	39.35	38.62	-0.20%	26,600
Dec 24, 2024	39.26	39.45	39.26	39.43	38.70	0.36%	12,400
Dec 23, 2024	39.21	39.30	39.14	39.29	38.56	0.38%	22,829
Dec 20, 2024	39.03	39.22	38.86	39.14	38.41	0.05%	37,006
Dec 19, 2024	39.25	39.25	39.10	39.12	38.39	0.08%	150,705
Dec 18, 2024	39.65	39.65	39.08	39.09	38.36	-1.41%	19,114
Dec 17, 2024	39.56	39.70	39.39	39.65	38.91	0.20%	25,028
Dec 16, 2024	39.55	39.70	39.53	39.57	38.84	-0.38%	28,300
Dec 13, 2024	39.67	39.74	39.65	39.72	38.98	-	17,300
Dec 12, 2024	39.81	39.81	39.57	39.72	38.98	-0.10%	28,325
Dec 11, 2024	39.78	39.82	39.54	39.76	39.02	0.15%	22,700
Dec 10, 2024	40.01	40.01	39.68	39.70	38.96	-1.88%	32,300
Dec 9, 2024	40.20	40.64	40.20	40.46	39.71	2.59%	71,300
Dec 6, 2024	39.34	39.51	39.34	39.44	38.70	0.90%	36,600
Dec 5, 2024	38.94	39.17	38.94	39.09	38.36	0.44%	28,029
Dec 4, 2024	38.84	38.96	38.84	38.92	38.20	0.05%	19,604
Dec 3, 2024	38.67	38.90	38.61	38.90	38.18	0.65%	31,819
Dec 2, 2024	38.46	38.67	38.46	38.65	37.93	0.44%	29,400
Nov 29, 2024	38.09	38.48	38.03	38.48	37.77	0.52%	18,500
Nov 28, 2024	38.23	38.29	37.99	38.28	37.57	0.13%	7,234
Nov 27, 2024	38.37	38.45	38.11	38.23	37.52	0.08%	26,900
Nov 26, 2024	38.40	38.40	38.17	38.20	37.49	0.08%	20,400
Nov 25, 2024	38.29	38.29	38.11	38.17	37.46	0.10%	33,916
Nov 22, 2024	37.95	38.13	37.95	38.13	37.42	-	25,822
Nov 21, 2024	38.19	38.19	37.89	38.13	37.42	-0.39%	64,000
Nov 20, 2024	38.33	38.33	38.15	38.28	37.57	0.10%	30,600
Nov 19, 2024	38.13	38.33	38.13	38.24	37.53	-0.21%	20,900
Nov 18, 2024	38.18	38.33	38.18	38.32	37.61	0.37%	19,900
Nov 15, 2024	38.24	38.27	38.13	38.18	37.47	-0.13%	28,600
Nov 14, 2024	38.30	38.30	38.16	38.23	37.52	-0.10%	19,800
Nov 13, 2024	38.42	38.47	38.20	38.27	37.56	-0.10%	43,300
Nov 12, 2024	38.53	38.53	38.24	38.31	37.60	-1.69%	36,120
Nov 11, 2024	39.18	39.18	38.88	38.97	38.25	-0.36%	30,507
Nov 8, 2024	39.49	39.49	39.00	39.11	38.38	-2.15%	31,319
Nov 7, 2024	39.75	40.01	39.75	39.97	39.23	1.65%	29,740
Nov 6, 2024	39.47	39.47	39.05	39.32	38.59	-0.30%	22,915
Nov 5, 2024	39.45	39.51	39.40	39.44	38.71	1.00%	26,625
Nov 4, 2024	39.23	39.26	39.05	39.05	38.33	-0.05%	17,032
Nov 1, 2024	39.13	39.30	39.05	39.07	38.35	0.28%	14,800
Oct 31, 2024	38.84	38.96	38.70	38.96	38.24	-0.08%	30,015
Oct 30, 2024	39.07	39.13	38.99	38.99	38.27	-0.89%	38,300
Oct 29, 2024	39.34	39.43	39.30	39.34	38.61	-0.20%	22,541
Oct 28, 2024	39.36	39.50	39.29	39.42	38.69	0.33%	32,825
Oct 25, 2024	39.13	39.43	39.13	39.29	38.56	0.23%	32,000
Oct 24, 2024	39.03	39.20	39.01	39.20	38.47	-	19,817
Oct 23, 2024	39.29	39.39	39.08	39.20	38.47	-0.53%	28,800
Oct 22, 2024	39.41	39.48	39.33	39.41	38.68	-0.18%	21,200
Oct 21, 2024	39.55	39.55	39.34	39.48	38.75	-0.43%	15,900
Oct 18, 2024	39.71	39.78	39.64	39.65	38.91	1.20%	30,800
Oct 17, 2024	39.08	39.23	38.97	39.18	38.45	0.08%	39,600
Oct 16, 2024	39.16	39.33	39.15	39.15	38.42	0.64%	45,426
Oct 15, 2024	39.49	39.49	38.87	38.90	38.18	-2.31%	32,400
Oct 11, 2024	39.44	39.90	39.40	39.82	39.08	0.81%	20,508
Oct 10, 2024	39.44	39.58	39.25	39.50	38.77	0.53%	31,533
Oct 9, 2024	38.96	39.40	38.86	39.29	38.56	-0.30%	45,300
Oct 8, 2024	39.59	39.59	39.14	39.41	38.68	-2.67%	48,800
Oct 7, 2024	40.26	40.58	40.18	40.49	39.74	1.20%	75,807
Oct 4, 2024	39.89	40.01	39.78	40.01	39.27	1.27%	46,211
Oct 3, 2024	39.29	39.57	39.29	39.51	38.78	-1.00%	21,900
Oct 2, 2024	39.80	39.91	39.54	39.91	39.17	2.10%	66,000
Oct 1, 2024	39.06	39.09	38.67	39.09	38.36	0.51%	32,129
Sep 30, 2024	39.08	39.20	38.85	38.89	38.17	-0.84%	25,500
Sep 27, 2024	39.18	39.36	39.15	39.22	38.49	0.28%	24,308
Sep 26, 2024	38.97	39.15	38.80	39.11	38.38	3.17%	42,500
Sep 25, 2024	37.98	38.04	37.85	37.91	37.21	-0.68%	26,000
Sep 24, 2024	37.78	38.21	37.78	38.17	37.46	2.91%	48,822
Sep 23, 2024	37.00	37.15	37.00	37.09	36.40	0.38%	16,600
Sep 20, 2024	36.92	37.05	36.89	36.95	36.26	-0.27%	18,324
Sep 19, 2024	36.90	37.05	36.86	37.05	36.28	1.65%	32,512
Sep 18, 2024	36.43	36.66	36.38	36.45	35.69	-0.16%	34,639
Sep 17, 2024	36.64	36.64	36.45	36.51	35.75	0.19%	28,635
Sep 16, 2024	36.37	36.45	36.35	36.44	35.68	0.33%	14,700
Sep 13, 2024	36.16	36.33	36.16	36.32	35.56	0.58%	12,100
Sep 12, 2024	36.00	36.15	35.91	36.11	35.36	0.61%	15,400
Sep 11, 2024	35.76	35.89	35.47	35.89	35.14	0.50%	20,600
Sep 10, 2024	35.61	35.72	35.50	35.71	34.97	-0.03%	13,400
Sep 9, 2024	35.54	35.73	35.54	35.72	34.98	0.70%	10,700
Sep 6, 2024	35.94	35.94	35.43	35.47	34.73	-1.00%	24,400