VCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	77.96	78.21	77.88	78.05	78.05	-0.14%	322,232
Mar 5, 2026	78.12	78.21	78.08	78.16	78.16	-0.27%	439,575
Mar 4, 2026	78.48	78.48	78.36	78.38	78.38	-0.03%	373,584
Mar 3, 2026	78.17	78.50	78.15	78.40	78.40	-0.14%	466,621
Mar 2, 2026	78.67	78.67	78.44	78.51	78.51	-0.74%	485,960
Feb 27, 2026	79.08	79.13	79.05	79.10	78.83	0.18%	287,254
Feb 26, 2026	78.86	78.96	78.86	78.95	78.69	0.14%	324,957
Feb 25, 2026	78.86	78.92	78.83	78.84	78.58	-0.04%	299,414
Feb 24, 2026	78.91	78.92	78.82	78.87	78.61	-0.03%	396,493
Feb 23, 2026	78.78	78.95	78.77	78.90	78.63	0.20%	283,516
Feb 20, 2026	78.74	78.79	78.65	78.74	78.48	-0.02%	798,919
Feb 19, 2026	78.65	78.78	78.65	78.76	78.49	0.05%	545,890
Feb 18, 2026	78.71	78.79	78.70	78.72	78.45	-0.11%	465,984
Feb 17, 2026	78.91	78.91	78.76	78.80	78.54	-0.01%	418,101
Feb 13, 2026	78.81	78.85	78.76	78.81	78.55	0.25%	317,901
Feb 12, 2026	78.44	78.62	78.39	78.61	78.35	0.42%	407,123
Feb 11, 2026	78.32	78.38	78.24	78.28	78.02	-0.13%	654,986
Feb 10, 2026	78.43	78.43	78.34	78.38	78.12	0.24%	701,041
Feb 9, 2026	78.10	78.20	78.05	78.19	77.93	0.07%	917,214
Feb 6, 2026	78.16	78.16	78.04	78.14	77.88	0.01%	316,631
Feb 5, 2026	77.92	78.14	77.92	78.13	77.87	0.38%	371,288
Feb 4, 2026	77.85	77.90	77.80	77.84	77.58	-0.03%	394,693
Feb 3, 2026	77.81	77.87	77.76	77.86	77.60	0.07%	429,762
Feb 2, 2026	78.00	78.00	77.79	77.81	77.55	-0.49%	1,264,388
Jan 30, 2026	78.19	78.23	78.16	78.19	77.66	-0.12%	450,756
Jan 29, 2026	78.11	78.34	78.09	78.29	77.76	0.15%	5,649,139
Jan 28, 2026	78.17	78.19	78.07	78.17	77.64	-0.03%	503,142
Jan 27, 2026	78.25	78.30	78.19	78.19	77.66	-0.08%	299,099
Jan 26, 2026	78.25	78.28	78.21	78.25	77.72	0.10%	793,897
Jan 23, 2026	78.12	78.17	78.02	78.17	77.64	0.04%	384,586
Jan 22, 2026	78.01	78.15	77.94	78.14	77.61	0.15%	2,427,251
Jan 21, 2026	77.95	78.04	77.86	78.02	77.50	0.28%	336,583
Jan 20, 2026	77.87	77.91	77.77	77.80	77.28	-0.34%	392,952
Jan 16, 2026	78.17	78.20	78.05	78.07	77.54	-0.22%	405,986
Jan 15, 2026	78.40	78.40	78.24	78.24	77.71	-0.08%	540,877
Jan 14, 2026	78.23	78.33	78.21	78.31	77.78	0.18%	482,164
Jan 13, 2026	78.21	78.21	78.08	78.17	77.64	0.04%	501,986
Jan 12, 2026	78.11	78.17	78.06	78.13	77.61	-	478,326
Jan 9, 2026	77.95	78.16	77.95	78.13	77.61	0.23%	486,542
Jan 8, 2026	77.99	78.02	77.93	77.95	77.43	-0.20%	830,502
Jan 7, 2026	78.14	78.17	78.05	78.11	77.59	0.11%	416,560
Jan 6, 2026	78.04	78.08	77.86	78.03	77.50	-0.02%	590,798
Jan 5, 2026	77.88	78.05	77.88	78.04	77.52	0.22%	785,487
Jan 2, 2026	77.97	77.99	77.84	77.87	77.35	-0.03%	294,814
Dec 31, 2025	78.05	78.07	77.89	77.90	77.37	-0.22%	282,016
Dec 30, 2025	78.08	78.10	77.98	78.07	77.55	-0.05%	337,428
Dec 29, 2025	78.12	78.12	78.01	78.11	77.59	0.12%	260,114
Dec 26, 2025	78.06	78.16	77.94	78.02	77.50	0.03%	221,164
Dec 24, 2025	77.93	78.00	77.86	78.00	77.47	0.20%	163,665
Dec 23, 2025	77.71	77.84	77.66	77.84	77.32	0.01%	397,528
Dec 22, 2025	77.93	77.95	77.80	77.84	77.31	-0.04%	320,046
Dec 19, 2025	77.92	77.94	77.82	77.87	77.34	-0.12%	381,057
Dec 18, 2025	77.99	78.00	77.88	77.96	77.44	-0.32%	251,195
Dec 17, 2025	78.19	78.25	78.15	78.21	77.27	-0.04%	323,430
Dec 16, 2025	78.08	78.24	78.06	78.24	77.30	0.21%	396,581
Dec 15, 2025	78.17	78.20	78.03	78.08	77.14	0.08%	461,985
Dec 12, 2025	78.04	78.07	77.97	78.02	77.08	-0.27%	289,052
Dec 11, 2025	78.39	78.39	78.21	78.23	77.29	-0.02%	283,176
Dec 10, 2025	77.94	78.25	77.94	78.24	77.30	0.32%	388,718
Dec 9, 2025	78.17	78.17	77.97	77.99	77.05	-0.06%	368,790
Dec 8, 2025	78.19	78.19	77.95	78.04	77.10	-0.15%	277,139
Dec 5, 2025	78.30	78.30	78.12	78.16	77.22	-0.15%	316,704
Dec 4, 2025	78.39	78.39	78.22	78.28	77.34	-0.17%	278,159
Dec 3, 2025	78.39	78.44	78.28	78.41	77.47	0.18%	360,052
Dec 2, 2025	78.23	78.30	78.17	78.27	77.33	0.10%	329,704
Dec 1, 2025	78.22	78.23	78.15	78.20	77.26	-0.74%	276,658
Nov 28, 2025	78.82	78.89	78.72	78.77	77.55	-0.15%	257,320
Nov 26, 2025	78.70	78.89	78.67	78.89	77.66	0.14%	436,436
Nov 25, 2025	78.74	78.86	78.70	78.78	77.56	0.21%	392,583
Nov 24, 2025	78.53	78.63	78.51	78.62	77.39	0.17%	244,756
Nov 21, 2025	78.51	78.51	78.37	78.48	77.26	0.22%	255,410
Nov 20, 2025	78.32	78.36	78.25	78.31	77.09	0.17%	245,348
Nov 19, 2025	78.35	78.35	78.16	78.18	76.96	-0.07%	265,279
Nov 18, 2025	78.35	78.36	78.15	78.23	77.01	0.08%	289,970
Nov 17, 2025	78.15	78.21	78.09	78.17	76.95	0.06%	313,016
Nov 14, 2025	78.35	78.36	78.08	78.12	76.90	-0.15%	290,721
Nov 13, 2025	78.35	78.37	78.22	78.23	77.01	-0.26%	218,506
Nov 12, 2025	78.46	78.51	78.40	78.43	77.21	-0.04%	280,436
Nov 11, 2025	78.48	78.53	78.39	78.46	77.24	0.29%	255,252
Nov 10, 2025	78.25	78.32	78.19	78.23	77.01	-0.05%	257,115
Nov 7, 2025	78.30	78.39	78.22	78.27	77.05	-0.05%	244,415
Nov 6, 2025	78.30	78.36	78.22	78.31	77.09	0.40%	315,510
Nov 5, 2025	78.25	78.28	77.97	78.00	76.79	-0.29%	406,825
Nov 4, 2025	78.31	78.34	78.20	78.23	77.01	0.04%	3,656,420
Nov 3, 2025	78.24	78.25	78.12	78.20	76.98	-0.46%	332,883
Oct 31, 2025	78.64	78.72	78.51	78.56	77.05	-0.07%	517,574
Oct 30, 2025	78.56	78.72	78.54	78.62	77.11	-0.17%	376,026
Oct 29, 2025	79.13	79.13	78.74	78.75	77.24	-0.49%	348,529
Oct 28, 2025	79.06	79.17	79.06	79.14	77.62	0.08%	259,345
Oct 27, 2025	78.99	79.09	78.91	79.07	77.56	0.06%	371,812
Oct 24, 2025	79.14	79.14	78.94	79.03	77.51	0.10%	316,553
Oct 23, 2025	78.98	79.04	78.93	78.94	77.43	-0.20%	504,252
Oct 22, 2025	79.03	79.11	78.98	79.10	77.59	0.01%	281,586
Oct 21, 2025	79.16	79.18	79.06	79.09	77.58	0.10%	275,390
Oct 20, 2025	79.03	79.03	78.95	79.01	77.50	0.13%	208,708
Oct 17, 2025	78.98	78.98	78.82	78.91	77.39	-0.06%	235,640
Oct 16, 2025	78.71	79.00	78.68	78.95	77.44	0.29%	311,485
Oct 15, 2025	78.80	78.87	78.66	78.72	77.21	-0.02%	261,316
Oct 14, 2025	78.57	78.75	78.54	78.74	77.23	0.14%	264,827
Oct 13, 2025	78.52	78.64	78.44	78.63	77.12	0.17%	195,454