VCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	76.53	76.77	76.53	76.60	76.60	-0.18%	63,719
Nov 19, 2024	76.85	76.88	76.73	76.74	76.74	0.14%	83,360
Nov 18, 2024	76.39	76.67	76.33	76.63	76.63	0.04%	65,443
Nov 15, 2024	76.41	76.73	76.25	76.60	76.60	0.12%	117,914
Nov 14, 2024	76.75	76.78	76.46	76.51	76.51	-0.07%	91,207
Nov 13, 2024	76.92	76.92	76.54	76.56	76.56	-0.13%	116,307
Nov 12, 2024	77.11	77.11	76.39	76.66	76.66	-0.53%	1,198,189
Nov 11, 2024	77.07	77.24	76.93	77.07	77.07	-0.14%	93,676
Nov 8, 2024	77.17	77.32	76.82	77.18	77.18	0.21%	64,506
Nov 7, 2024	76.70	77.10	76.68	77.02	77.02	0.68%	220,235
Nov 6, 2024	76.45	76.62	76.37	76.50	76.50	-0.80%	145,639
Nov 5, 2024	76.89	77.17	76.64	77.12	77.12	0.27%	119,162
Nov 4, 2024	76.96	77.05	76.77	76.91	76.91	0.42%	115,020
Nov 1, 2024	76.99	77.06	76.59	76.59	76.59	-0.78%	112,922
Oct 31, 2024	77.05	77.32	76.98	77.19	76.90	-0.04%	107,274
Oct 30, 2024	77.51	77.52	77.21	77.22	76.93	-0.11%	42,416
Oct 29, 2024	76.93	77.31	76.92	77.31	77.02	0.11%	58,585
Oct 28, 2024	77.29	77.37	77.10	77.22	76.93	-0.08%	37,382
Oct 25, 2024	77.58	77.58	77.28	77.28	76.99	-0.26%	75,264
Oct 24, 2024	77.35	77.57	77.33	77.48	77.19	0.22%	77,435
Oct 23, 2024	77.28	77.36	77.23	77.31	77.02	-0.19%	60,202
Oct 22, 2024	77.57	77.57	77.41	77.46	77.17	-0.13%	68,694
Oct 21, 2024	77.79	77.80	77.54	77.56	77.27	-0.63%	104,944
Oct 18, 2024	78.08	78.16	78.04	78.05	77.76	-0.04%	61,954
Oct 17, 2024	78.10	78.10	77.92	78.09	77.79	-0.36%	91,750
Oct 16, 2024	78.32	78.39	78.28	78.37	78.08	0.19%	69,449
Oct 15, 2024	78.09	78.29	78.09	78.22	77.93	0.41%	68,097
Oct 14, 2024	77.74	78.06	77.74	77.90	77.61	-0.09%	60,977
Oct 11, 2024	77.81	78.06	77.81	77.97	77.68	0.06%	78,675
Oct 10, 2024	77.93	78.06	77.77	77.92	77.63	-0.13%	65,178
Oct 9, 2024	78.18	78.18	77.96	78.02	77.73	-0.20%	101,554
Oct 8, 2024	77.99	78.19	77.80	78.18	77.89	0.18%	70,259
Oct 7, 2024	78.06	78.18	78.03	78.04	77.75	-0.31%	51,805
Oct 4, 2024	78.48	78.48	78.26	78.28	77.99	-0.76%	90,214
Oct 3, 2024	79.06	79.06	78.87	78.88	78.59	-0.29%	117,040
Oct 2, 2024	79.03	79.19	78.98	79.11	78.81	-0.20%	172,224
Oct 1, 2024	79.33	79.42	79.25	79.27	78.97	0.09%	170,655
Sep 30, 2024	79.49	79.49	79.11	79.19	78.69	-0.33%	93,511
Sep 27, 2024	79.37	79.53	79.30	79.45	78.95	0.28%	86,125
Sep 26, 2024	79.25	79.33	79.08	79.23	78.73	0.01%	493,211
Sep 25, 2024	79.27	79.38	79.22	79.22	78.72	-0.31%	414,654
Sep 24, 2024	79.24	79.52	79.19	79.47	78.97	0.20%	85,759
Sep 23, 2024	79.23	79.43	79.11	79.31	78.81	-0.09%	77,779
Sep 20, 2024	79.28	79.56	79.22	79.38	78.88	0.11%	77,313
Sep 19, 2024	79.27	79.50	79.21	79.29	78.79	-0.13%	242,518
Sep 18, 2024	79.47	79.77	79.39	79.39	78.89	-0.28%	164,117
Sep 17, 2024	79.77	79.82	79.60	79.61	79.11	-0.13%	98,077
Sep 16, 2024	79.57	79.86	79.53	79.71	79.21	0.23%	201,054
Sep 13, 2024	79.47	79.73	79.39	79.53	79.03	0.13%	302,391
Sep 12, 2024	79.43	79.50	79.20	79.43	78.93	-0.01%	99,576
Sep 11, 2024	79.41	79.55	79.26	79.44	78.94	-0.09%	5,911,917
Sep 10, 2024	79.26	79.67	79.20	79.51	79.01	0.37%	248,242
Sep 9, 2024	79.06	79.24	79.00	79.22	78.72	0.03%	106,746
Sep 6, 2024	79.04	79.37	78.91	79.20	78.70	0.14%	157,126
Sep 5, 2024	79.03	79.15	78.84	79.09	78.59	0.24%	194,331
Sep 4, 2024	78.57	78.95	78.56	78.90	78.40	0.45%	86,436
Sep 3, 2024	78.40	78.58	78.38	78.55	78.05	0.15%	325,042
Aug 30, 2024	78.56	78.60	78.41	78.43	77.66	-0.34%	37,073
Aug 29, 2024	78.60	78.77	78.56	78.70	77.93	-0.06%	83,195
Aug 28, 2024	78.81	78.83	78.71	78.75	77.98	-0.07%	114,093
Aug 27, 2024	78.60	78.92	78.58	78.80	78.03	-	80,406
Aug 26, 2024	78.80	78.93	78.75	78.80	78.03	-	50,648
Aug 23, 2024	78.55	78.83	78.53	78.80	78.03	0.33%	46,842
Aug 22, 2024	78.66	78.66	78.46	78.54	77.77	-0.38%	77,228
Aug 21, 2024	78.80	78.96	78.64	78.84	78.07	0.20%	93,326
Aug 20, 2024	78.57	78.73	78.50	78.68	77.91	0.26%	54,524
Aug 19, 2024	78.31	78.55	78.31	78.48	77.71	0.19%	82,912
Aug 16, 2024	78.32	78.38	78.16	78.33	77.56	0.14%	48,669
Aug 15, 2024	78.05	78.24	77.99	78.22	77.45	-0.28%	48,478
Aug 14, 2024	78.36	78.50	78.34	78.44	77.67	0.18%	83,836
Aug 13, 2024	78.09	78.37	78.09	78.30	77.53	0.33%	75,958
Aug 12, 2024	77.89	78.07	77.79	78.04	77.28	0.22%	43,518
Aug 9, 2024	77.60	77.91	77.60	77.87	77.11	0.34%	24,659
Aug 8, 2024	77.55	77.64	77.49	77.61	76.85	-0.15%	33,743
Aug 7, 2024	77.74	77.79	77.65	77.73	76.97	-0.36%	51,717
Aug 6, 2024	78.28	78.45	77.87	78.01	77.24	-0.58%	63,001
Aug 5, 2024	78.82	79.58	78.19	78.46	77.69	-0.06%	102,140
Aug 2, 2024	78.46	78.56	78.11	78.51	77.74	1.03%	159,423
Aug 1, 2024	77.51	77.85	77.50	77.71	76.95	0.15%	91,575
Jul 31, 2024	77.37	77.59	77.26	77.59	76.55	0.58%	49,989
Jul 30, 2024	77.14	77.20	77.01	77.14	76.11	0.06%	30,251
Jul 29, 2024	77.13	77.14	77.02	77.09	76.06	0.18%	135,350
Jul 26, 2024	76.88	76.97	76.84	76.95	75.92	0.42%	40,126
Jul 25, 2024	76.63	76.75	76.56	76.63	75.60	0.03%	31,202
Jul 24, 2024	76.79	76.79	76.57	76.61	75.58	-0.20%	54,990
Jul 23, 2024	76.70	76.81	76.70	76.76	75.73	0.09%	53,877
Jul 22, 2024	76.74	76.82	76.60	76.69	75.66	-0.04%	131,625
Jul 19, 2024	76.76	76.76	76.68	76.72	75.69	-0.27%	11,152
Jul 18, 2024	76.99	77.05	76.88	76.93	75.90	-0.23%	95,552
Jul 17, 2024	76.89	77.14	76.74	77.11	76.08	0.09%	52,547
Jul 16, 2024	76.78	77.09	76.75	77.04	76.01	0.33%	81,072
Jul 15, 2024	77.01	77.01	76.75	76.79	75.76	-0.24%	73,196
Jul 12, 2024	76.83	76.99	76.76	76.98	75.94	0.19%	70,521
Jul 11, 2024	76.92	76.93	76.73	76.83	75.80	0.55%	39,923
Jul 10, 2024	76.34	76.45	76.32	76.41	75.39	0.12%	53,422
Jul 9, 2024	76.33	76.41	76.18	76.32	75.30	-0.03%	178,667
Jul 8, 2024	76.36	76.42	76.25	76.34	75.32	0.01%	53,234
Jul 5, 2024	76.23	76.34	76.15	76.33	75.31	0.49%	30,090
Jul 3, 2024	75.83	75.96	75.72	75.96	74.94	0.50%	18,380
Jul 2, 2024	75.73	75.73	75.48	75.58	74.57	0.27%	118,260