VCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.47	77.53	77.41	77.52	77.52	-0.08%	485,262
Apr 27, 2026	77.67	77.68	77.54	77.59	77.59	-0.15%	314,109
Apr 24, 2026	77.53	77.73	77.49	77.71	77.71	0.16%	382,181
Apr 23, 2026	77.66	77.76	77.45	77.58	77.58	-0.15%	494,703
Apr 22, 2026	77.79	77.82	77.69	77.70	77.70	0.10%	447,621
Apr 21, 2026	77.80	77.82	77.60	77.62	77.62	-0.33%	266,821
Apr 20, 2026	77.90	77.90	77.79	77.88	77.88	0.04%	271,916
Apr 17, 2026	77.86	77.97	77.82	77.85	77.85	0.34%	415,788
Apr 16, 2026	77.77	77.78	77.55	77.59	77.59	-0.15%	407,741
Apr 15, 2026	77.74	77.75	77.64	77.70	77.70	-0.09%	345,244
Apr 14, 2026	77.61	77.81	77.57	77.77	77.77	0.24%	461,209
Apr 13, 2026	77.37	77.60	77.37	77.58	77.58	0.18%	357,725
Apr 10, 2026	77.56	77.56	77.41	77.44	77.44	-0.10%	381,104
Apr 9, 2026	77.49	77.67	77.36	77.52	77.52	0.03%	324,100
Apr 8, 2026	77.66	77.72	77.45	77.50	77.50	0.26%	365,741
Apr 7, 2026	77.24	77.35	77.00	77.30	77.30	0.13%	344,619
Apr 6, 2026	77.31	77.31	77.16	77.20	77.20	-0.12%	402,927
Apr 2, 2026	77.10	77.33	77.06	77.29	77.29	0.21%	372,591
Apr 1, 2026	77.12	77.24	77.09	77.13	77.13	-0.32%	556,724
Mar 31, 2026	77.36	77.50	77.24	77.38	77.09	0.29%	590,069
Mar 30, 2026	77.17	77.36	77.07	77.16	76.86	0.52%	918,804
Mar 27, 2026	76.60	76.86	76.59	76.76	76.47	-0.04%	265,002
Mar 26, 2026	77.08	77.16	76.79	76.79	76.50	-0.62%	347,673
Mar 25, 2026	77.29	77.32	77.17	77.27	76.98	0.38%	277,893
Mar 24, 2026	76.88	77.12	76.83	76.98	76.68	-0.20%	256,119
Mar 23, 2026	76.85	77.31	76.85	77.13	76.84	0.34%	353,146
Mar 20, 2026	77.24	77.25	76.84	76.87	76.57	-0.79%	846,403
Mar 19, 2026	77.32	77.58	77.27	77.48	77.19	0.05%	646,472
Mar 18, 2026	77.65	77.72	77.44	77.44	77.15	-0.39%	248,752
Mar 17, 2026	77.72	77.78	77.71	77.74	77.45	0.25%	341,034
Mar 16, 2026	77.47	77.60	77.45	77.55	77.26	0.40%	253,157
Mar 13, 2026	77.45	77.54	77.21	77.24	76.95	-0.18%	400,005
Mar 12, 2026	77.56	77.61	77.32	77.38	77.09	-0.41%	890,883
Mar 11, 2026	77.90	77.93	77.67	77.70	77.41	-0.41%	411,047
Mar 10, 2026	78.22	78.28	78.02	78.02	77.72	-0.32%	350,046
Mar 9, 2026	77.91	78.32	77.88	78.27	77.97	0.28%	470,399
Mar 6, 2026	77.96	78.21	77.88	78.05	77.75	-0.14%	322,262
Mar 5, 2026	78.12	78.21	78.08	78.16	77.86	-0.27%	439,575
Mar 4, 2026	78.48	78.48	78.36	78.38	78.08	-0.03%	373,584
Mar 3, 2026	78.17	78.50	78.15	78.40	78.10	-0.14%	466,621
Mar 2, 2026	78.67	78.67	78.44	78.51	78.21	-0.74%	485,960
Feb 27, 2026	79.08	79.13	79.05	79.10	78.53	0.18%	287,254
Feb 26, 2026	78.86	78.96	78.86	78.95	78.39	0.14%	324,957
Feb 25, 2026	78.86	78.92	78.83	78.84	78.28	-0.04%	299,414
Feb 24, 2026	78.91	78.92	78.82	78.87	78.31	-0.03%	396,493
Feb 23, 2026	78.78	78.95	78.77	78.90	78.34	0.20%	283,516
Feb 20, 2026	78.74	78.79	78.65	78.74	78.18	-0.02%	798,919
Feb 19, 2026	78.65	78.78	78.65	78.76	78.20	0.05%	545,890
Feb 18, 2026	78.71	78.79	78.70	78.72	78.16	-0.11%	465,984
Feb 17, 2026	78.91	78.91	78.76	78.80	78.24	-0.01%	418,101
Feb 13, 2026	78.81	78.85	78.76	78.81	78.25	0.25%	317,901
Feb 12, 2026	78.44	78.62	78.39	78.61	78.05	0.42%	407,123
Feb 11, 2026	78.32	78.38	78.24	78.28	77.73	-0.13%	654,986
Feb 10, 2026	78.43	78.43	78.34	78.38	77.82	0.24%	701,041
Feb 9, 2026	78.10	78.20	78.05	78.19	77.64	0.07%	917,214
Feb 6, 2026	78.16	78.16	78.04	78.14	77.58	0.01%	316,631
Feb 5, 2026	77.92	78.14	77.92	78.13	77.58	0.38%	371,288
Feb 4, 2026	77.85	77.90	77.80	77.84	77.28	-0.03%	394,693
Feb 3, 2026	77.81	77.87	77.76	77.86	77.31	0.07%	429,762
Feb 2, 2026	78.00	78.00	77.79	77.81	77.25	-0.49%	1,264,388
Jan 30, 2026	78.19	78.23	78.16	78.19	77.37	-0.12%	450,756
Jan 29, 2026	78.11	78.34	78.09	78.29	77.46	0.15%	5,649,139
Jan 28, 2026	78.17	78.19	78.07	78.17	77.35	-0.03%	503,142
Jan 27, 2026	78.25	78.30	78.19	78.19	77.37	-0.08%	299,099
Jan 26, 2026	78.25	78.28	78.21	78.25	77.42	0.10%	793,897
Jan 23, 2026	78.12	78.17	78.02	78.17	77.35	0.04%	384,586
Jan 22, 2026	78.01	78.15	77.94	78.14	77.32	0.15%	2,427,251
Jan 21, 2026	77.95	78.04	77.86	78.02	77.20	0.28%	336,583
Jan 20, 2026	77.87	77.91	77.77	77.80	76.98	-0.34%	392,952
Jan 16, 2026	78.17	78.20	78.05	78.07	77.25	-0.22%	405,986
Jan 15, 2026	78.40	78.40	78.24	78.24	77.42	-0.08%	540,877
Jan 14, 2026	78.23	78.33	78.21	78.31	77.48	0.18%	482,164
Jan 13, 2026	78.21	78.21	78.08	78.17	77.35	0.04%	501,986
Jan 12, 2026	78.11	78.17	78.06	78.13	77.31	-	478,326
Jan 9, 2026	77.95	78.16	77.95	78.13	77.31	0.23%	486,542
Jan 8, 2026	77.99	78.02	77.93	77.95	77.13	-0.20%	830,502
Jan 7, 2026	78.14	78.17	78.05	78.11	77.29	0.11%	416,560
Jan 6, 2026	78.04	78.08	77.86	78.03	77.21	-0.02%	590,798
Jan 5, 2026	77.88	78.05	77.88	78.04	77.22	0.22%	785,487
Jan 2, 2026	77.97	77.99	77.84	77.87	77.05	-0.03%	294,814
Dec 31, 2025	78.05	78.07	77.89	77.90	77.08	-0.22%	282,016
Dec 30, 2025	78.08	78.10	77.98	78.07	77.25	-0.05%	337,428
Dec 29, 2025	78.12	78.12	78.01	78.11	77.29	0.12%	260,114
Dec 26, 2025	78.06	78.16	77.94	78.02	77.20	0.03%	221,164
Dec 24, 2025	77.93	78.00	77.86	78.00	77.18	0.20%	163,665
Dec 23, 2025	77.71	77.84	77.66	77.84	77.02	0.01%	397,528
Dec 22, 2025	77.93	77.95	77.80	77.84	77.02	-0.04%	320,046
Dec 19, 2025	77.92	77.94	77.82	77.87	77.05	-0.12%	381,057
Dec 18, 2025	77.99	78.00	77.88	77.96	77.14	-0.32%	251,195
Dec 17, 2025	78.19	78.25	78.15	78.21	76.98	-0.04%	323,430
Dec 16, 2025	78.08	78.24	78.06	78.24	77.01	0.21%	396,581
Dec 15, 2025	78.17	78.20	78.03	78.08	76.84	0.08%	461,985
Dec 12, 2025	78.04	78.07	77.97	78.02	76.79	-0.27%	289,052
Dec 11, 2025	78.39	78.39	78.21	78.23	76.99	-0.02%	283,176
Dec 10, 2025	77.94	78.25	77.94	78.24	77.01	0.32%	388,718
Dec 9, 2025	78.17	78.17	77.97	77.99	76.76	-0.06%	368,790
Dec 8, 2025	78.19	78.19	77.95	78.04	76.81	-0.15%	277,139
Dec 5, 2025	78.30	78.30	78.12	78.16	76.93	-0.15%	316,704
Dec 4, 2025	78.39	78.39	78.22	78.28	77.05	-0.17%	278,159
Dec 3, 2025	78.39	78.44	78.28	78.41	77.18	0.18%	360,052